Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 11 |
| 2026-07-20 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 180 |
| 2026-07-17 | 7.840 | 8.440 | 7.820 | 8.440 | 8.440 | 2,493 |
| 2026-07-16 | 7.880 | 8.640 | 7.660 | 8.560 | 8.560 | 3,135 |
| 2026-07-15 | 8.560 | 8.960 | 8.020 | 8.680 | 8.680 | 165 |
| 2026-07-14 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 102 |
| 2026-07-13 | 8.040 | 8.160 | 7.560 | 8.040 | 8.040 | 15,994 |
| 2026-07-10 | 8.100 | 8.580 | 8.060 | 8.060 | 8.060 | 470 |
| 2026-07-09 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 10 |
| 2026-07-08 | 8.140 | 8.720 | 8.020 | 8.500 | 8.500 | 9,874 |
| 2026-07-07 | 7.660 | 8.640 | 7.660 | 8.580 | 8.580 | 4,198 |
| 2026-07-06 | 8.500 | 8.740 | 8.160 | 8.220 | 8.220 | 3,709 |
| 2026-07-03 | 7.460 | 8.400 | 7.460 | 8.400 | 8.400 | 1,146 |
| 2026-07-02 | 7.020 | 8.440 | 7.020 | 8.400 | 8.400 | 3,645 |
| 2026-07-01 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 500 |
| 2026-06-30 | 8.860 | 8.920 | 8.200 | 8.920 | 8.920 | 4,453 |
| 2026-06-29 | 8.820 | 8.860 | 8.340 | 8.340 | 8.340 | 4,483 |
| 2026-06-26 | 8.480 | 8.800 | 8.480 | 8.800 | 8.800 | 1,049 |
| 2026-06-25 | 8.600 | 8.600 | 8.160 | 8.500 | 8.500 | 2,174 |
| 2026-06-24 | 8.860 | 8.860 | 8.400 | 8.500 | 8.500 | 5,466 |
| 2026-06-23 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 4,277 |
| 2026-06-22 | 9.260 | 9.260 | 8.520 | 8.940 | 8.940 | 3,708 |
| 2026-06-18 | 9.400 | 9.400 | 8.580 | 8.840 | 8.840 | 10,856 |
| 2026-06-17 | 9.600 | 9.600 | 8.600 | 9.460 | 9.460 | 10,242 |
| 2026-06-16 | 9.820 | 9.820 | 9.560 | 9.600 | 9.600 | 1,600 |
| 2026-06-15 | 8.520 | 8.700 | 8.440 | 8.700 | 8.700 | 17,474 |
| 2026-06-12 | 9.120 | 9.120 | 8.440 | 8.520 | 8.520 | 3,437 |
| 2026-06-10 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 4 |
| 2026-06-09 | 8.540 | 9.180 | 8.540 | 9.180 | 9.180 | 59 |
| 2026-06-08 | 8.660 | 9.200 | 8.660 | 9.200 | 9.200 | 4,316 |
| 2026-06-05 | 9.120 | 9.120 | 8.420 | 8.420 | 8.420 | 3,550 |
| 2026-06-04 | 8.500 | 9.160 | 8.320 | 9.160 | 9.160 | 9,529 |
| 2026-06-03 | 8.760 | 8.760 | 8.480 | 8.680 | 8.680 | 16,031 |
| 2026-06-02 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 202 |
| 2026-06-01 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 226 |
| 2026-05-29 | 9.120 | 9.120 | 8.840 | 8.840 | 8.840 | 12,921 |
| 2026-05-28 | 9.600 | 9.600 | 9.020 | 9.040 | 9.040 | 23,215 |
| 2026-05-27 | 9.380 | 9.400 | 9.140 | 9.220 | 9.220 | 4,410 |
| 2026-05-26 | 9.700 | 9.800 | 9.500 | 9.800 | 9.800 | 10,894 |
| 2026-05-25 | 10.050 | 10.050 | 9.500 | 9.500 | 9.500 | 17,204 |
| 2026-05-22 | 9.440 | 9.460 | 8.920 | 9.380 | 9.380 | 74,808 |
| 2026-05-21 | 8.480 | 8.660 | 8.320 | 8.660 | 8.660 | 6,095 |
| 2026-05-20 | 8.500 | 9.140 | 8.500 | 8.500 | 8.500 | 10,726 |
| 2026-05-19 | 8.120 | 8.520 | 8.120 | 8.500 | 8.500 | 2,071 |
| 2026-05-18 | 8.580 | 8.580 | 8.180 | 8.500 | 8.500 | 932 |
| 2026-05-15 | 8.600 | 8.600 | 8.200 | 8.580 | 8.580 | 4,842 |
| 2026-05-13 | 8.480 | 8.580 | 8.480 | 8.580 | 8.580 | 4,573 |
| 2026-05-12 | 8.120 | 8.800 | 7.580 | 8.480 | 8.480 | 54,158 |
| 2026-05-11 | 7.380 | 9.260 | 7.380 | 8.120 | 8.120 | 39,128 |
| 2026-05-08 | 7.300 | 7.440 | 7.160 | 7.440 | 7.440 | 14,524 |
| 2026-05-07 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 672 |
| 2026-05-06 | 7.360 | 7.440 | 7.220 | 7.340 | 7.340 | 19,037 |
| 2026-05-05 | 7.220 | 7.560 | 7.220 | 7.500 | 7.500 | 2,007 |
| 2026-05-04 | 7.500 | 7.640 | 7.500 | 7.620 | 7.620 | 19,760 |
| 2026-04-29 | 7.300 | 7.640 | 7.280 | 7.500 | 7.500 | 12,230 |
| 2026-04-28 | 7.520 | 7.520 | 7.220 | 7.440 | 7.440 | 18,606 |
| 2026-04-27 | 7.900 | 7.900 | 7.520 | 7.680 | 7.680 | 3,672 |
| 2026-04-24 | 7.620 | 7.940 | 7.300 | 7.940 | 7.940 | 2,260 |
| 2026-04-22 | 8.060 | 8.060 | 7.620 | 7.620 | 7.620 | 1,962 |
| 2026-04-21 | 7.780 | 8.220 | 7.760 | 8.180 | 8.180 | 5,721 |
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.