Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.460 | 8.460 | 8.420 | 8.420 | 8.420 | 2,379 |
| 2026-04-16 | 7.700 | 8.460 | 7.700 | 8.460 | 8.460 | 101 |
| 2026-04-15 | 7.740 | 7.960 | 7.700 | 7.960 | 7.960 | 20,512 |
| 2026-04-14 | 8.440 | 8.440 | 7.780 | 8.320 | 8.320 | 675 |
| 2026-04-13 | 8.340 | 8.340 | 8.000 | 8.240 | 8.240 | 5,900 |
| 2026-04-10 | 8.340 | 8.340 | 8.020 | 8.340 | 8.340 | 7,002 |
| 2026-04-09 | 8.600 | 8.600 | 7.960 | 8.260 | 8.260 | 7,947 |
| 2026-04-08 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 100 |
| 2026-04-07 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 702 |
| 2026-04-02 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 2,200 |
| 2026-04-01 | 8.200 | 8.240 | 7.820 | 8.080 | 8.080 | 3,831 |
| 2026-03-31 | 8.000 | 8.000 | 7.620 | 8.000 | 8.000 | 980 |
| 2026-03-30 | 7.200 | 7.780 | 7.200 | 7.500 | 7.500 | 1,780 |
| 2026-03-27 | 8.020 | 8.220 | 7.400 | 8.220 | 8.220 | 16,552 |
| 2026-03-26 | 8.100 | 8.380 | 8.100 | 8.340 | 8.340 | 1,687 |
| 2026-03-24 | 8.660 | 9.000 | 8.240 | 8.400 | 8.400 | 10,733 |
| 2026-03-23 | 8.700 | 8.700 | 8.240 | 8.260 | 8.260 | 41,099 |
| 2026-03-20 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 100 |
| 2026-03-19 | 8.300 | 8.360 | 7.160 | 8.300 | 8.300 | 11,046 |
| 2026-03-18 | 7.980 | 8.540 | 7.980 | 8.020 | 8.020 | 11,228 |
| 2026-03-17 | 8.000 | 8.600 | 7.980 | 8.580 | 8.580 | 21,132 |
| 2026-03-16 | 8.980 | 8.980 | 7.720 | 8.000 | 8.000 | 14,188 |
| 2026-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2026-03-12 | 8.020 | 8.200 | 8.000 | 8.000 | 8.000 | 34,087 |
| 2026-03-11 | 8.000 | 8.200 | 7.980 | 8.000 | 8.000 | 6,149 |
| 2026-03-10 | 8.000 | 8.800 | 8.000 | 8.020 | 8.020 | 7,072 |
| 2026-03-09 | 7.820 | 8.600 | 7.500 | 8.000 | 8.000 | 8,480 |
| 2026-03-06 | 8.120 | 8.680 | 7.800 | 8.620 | 8.620 | 3,390 |
| 2026-03-05 | 9.020 | 9.020 | 7.980 | 8.100 | 8.100 | 3,414 |
| 2026-03-04 | 7.520 | 8.840 | 7.520 | 8.340 | 8.340 | 1,359 |
| 2026-03-03 | 8.600 | 8.600 | 8.020 | 8.020 | 8.020 | 6,348 |
| 2026-03-02 | 8.500 | 8.800 | 7.680 | 8.500 | 8.500 | 9,883 |
| 2026-02-27 | 7.920 | 8.500 | 7.520 | 8.500 | 8.500 | 3,399 |
| 2026-02-26 | 7.740 | 8.200 | 7.660 | 7.920 | 7.920 | 3,045 |
| 2026-02-25 | 7.480 | 7.800 | 7.400 | 7.800 | 7.800 | 23,223 |
| 2026-02-24 | 7.520 | 7.520 | 7.280 | 7.280 | 7.280 | 19,804 |
| 2026-02-23 | 7.900 | 7.900 | 7.500 | 7.620 | 7.620 | 5,098 |
| 2026-02-20 | 7.980 | 7.980 | 7.000 | 7.500 | 7.500 | 30,144 |
| 2026-02-19 | 7.960 | 7.960 | 7.940 | 7.960 | 7.960 | 3,631 |
| 2026-02-18 | 7.840 | 8.300 | 7.840 | 8.300 | 8.300 | 15,146 |
| 2026-02-17 | 7.620 | 7.820 | 6.780 | 7.820 | 7.820 | 2,243 |
| 2026-02-16 | 7.780 | 8.160 | 7.600 | 7.600 | 7.600 | 3,350 |
| 2026-02-13 | 6.680 | 7.800 | 6.680 | 7.800 | 7.800 | 10,346 |
| 2026-02-12 | 7.720 | 7.720 | 6.160 | 7.080 | 7.080 | 26,301 |
| 2026-02-11 | 7.660 | 7.660 | 7.220 | 7.220 | 7.220 | 4,227 |
| 2026-02-10 | 7.200 | 7.480 | 7.200 | 7.480 | 7.480 | 4,891 |
| 2026-02-09 | 7.580 | 7.640 | 7.300 | 7.300 | 7.300 | 3,403 |
| 2026-02-06 | 7.720 | 7.980 | 7.420 | 7.600 | 7.600 | 5,865 |
| 2026-02-05 | 7.780 | 7.780 | 7.280 | 7.720 | 7.720 | 14,961 |
| 2026-02-04 | 7.380 | 7.380 | 7.240 | 7.260 | 7.260 | 12,277 |
| 2026-02-03 | 7.400 | 7.480 | 7.060 | 7.240 | 7.240 | 25,729 |
| 2026-02-02 | 7.220 | 7.340 | 7.220 | 7.320 | 7.320 | 8,615 |
| 2026-01-30 | 7.440 | 7.440 | 7.100 | 7.220 | 7.220 | 90,692 |
| 2026-01-29 | 7.460 | 7.460 | 7.240 | 7.260 | 7.260 | 16,343 |
| 2026-01-28 | 7.400 | 7.480 | 7.320 | 7.460 | 7.460 | 14,982 |
| 2026-01-27 | 7.340 | 7.460 | 7.300 | 7.460 | 7.460 | 13,800 |
| 2026-01-26 | 7.860 | 7.860 | 7.300 | 7.380 | 7.380 | 27,914 |
| 2026-01-23 | 7.260 | 7.720 | 7.260 | 7.560 | 7.560 | 16,785 |
| 2026-01-22 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 2,360 |
| 2026-01-21 | 7.400 | 7.400 | 7.220 | 7.320 | 7.320 | 8,034 |
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.