Arcoma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	9.400	9.400	9.280	9.280	9.280	1,700
2022-04-08	9.160	9.460	9.120	9.460	9.460	8,048
2022-04-07	9.160	9.460	9.160	9.300	9.300	2,247
2022-04-06	9.460	9.460	9.280	9.280	9.280	500
2022-04-05	9.460	9.620	9.460	9.620	9.620	52
2022-04-04	9.420	9.440	9.200	9.440	9.440	2,445
2022-04-01	9.440	9.440	9.260	9.260	9.260	3,563
2022-03-30	9.680	9.680	9.680	9.680	9.680	1
2022-03-29	9.900	9.900	9.600	9.620	9.620	4,911
2022-03-28	9.900	9.900	9.900	9.900	9.900	55
2022-03-24	9.340	9.700	9.340	9.700	9.700	2,090
2022-03-23	9.500	9.500	9.500	9.500	9.500	900
2022-03-22	9.680	9.680	9.680	9.680	9.680	526
2022-03-21	9.700	9.700	9.700	9.700	9.700	10
2022-03-18	9.480	9.680	9.340	9.340	9.340	128
2022-03-17	9.500	9.520	9.500	9.500	9.500	5,050
2022-03-16	9.340	9.680	9.300	9.500	9.500	6,435
2022-03-15	9.480	9.500	9.480	9.500	9.500	1,500
2022-03-14	9.340	9.500	9.340	9.500	9.500	655
2022-03-11	9.480	9.700	9.340	9.340	9.340	5,679
2022-03-08	9.520	9.520	9.340	9.340	9.340	3,182
2022-03-07	9.880	9.880	9.520	9.520	9.520	54
2022-03-04	9.700	9.880	9.700	9.880	9.880	150
2022-03-03	9.780	9.780	8.800	9.700	9.700	10,699
2022-03-02	10.450	10.450	9.680	9.960	9.960	8,367
2022-02-28	10.450	10.650	10.450	10.650	10.650	5,717
2022-02-25	10.650	10.850	9.980	10.250	10.250	15,013
2022-02-24	10.250	10.800	10.000	10.200	10.200	16,941
2022-02-23	11.150	11.150	11.150	11.150	11.150	2
2022-02-22	11.100	11.300	11.050	11.150	11.150	3,321
2022-02-21	11.800	12.200	11.300	11.300	11.300	7,215
2022-02-18	11.750	11.750	11.450	11.750	11.750	519
2022-02-17	11.550	11.550	11.550	11.550	11.550	500
2022-02-16	11.600	11.600	11.600	11.600	11.600	1,805
2022-02-14	11.650	12.150	11.600	11.900	11.900	7,863
2022-02-11	12.250	12.250	11.850	11.850	11.850	4,105
2022-02-10	10.650	12.500	10.650	12.500	12.500	15,803
2022-02-09	11.900	11.900	11.850	11.850	11.850	274
2022-02-08	11.450	11.650	11.450	11.650	11.650	2,105
2022-02-07	11.850	11.850	11.450	11.700	11.700	1,663
2022-02-04	11.450	11.700	11.450	11.650	11.650	6,321
2022-02-03	11.650	11.650	11.650	11.650	11.650	340
2022-02-02	11.650	11.650	11.650	11.650	11.650	250
2022-01-31	10.900	11.450	10.900	11.450	11.450	3,526
2022-01-28	11.250	11.250	11.250	11.250	11.250	400
2022-01-27	11.400	11.400	11.000	11.050	11.050	10,745
2022-01-26	11.300	11.600	11.200	11.600	11.600	5,042
2022-01-25	11.550	11.800	11.100	11.100	11.100	5,268
2022-01-24	11.500	11.550	11.000	11.300	11.300	10,618
2022-01-21	11.700	11.750	11.200	11.650	11.650	4,317
2022-01-19	11.400	11.900	11.250	11.900	11.900	5,899
2022-01-18	12.050	12.050	11.000	11.600	11.600	7,963
2022-01-17	12.500	12.500	12.250	12.250	12.250	917
2022-01-14	12.600	12.950	12.000	12.600	12.600	12,466
2022-01-13	12.850	12.850	12.850	12.850	12.850	1,100
2022-01-12	13.000	13.500	13.000	13.000	13.000	10,199
2022-01-11	12.250	12.750	12.200	12.750	12.750	7,045
2022-01-10	12.650	12.850	12.400	12.400	12.400	4,189
2022-01-07	13.000	13.150	12.200	12.900	12.900	3,168
2022-01-05	13.000	13.250	12.750	13.250	13.250	32,836

← NewerPage 19 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.