Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.360 | 7.500 | 7.340 | 7.500 | 7.500 | 13,150 |
| 2026-01-19 | 7.420 | 7.960 | 7.400 | 7.720 | 7.720 | 14,859 |
| 2026-01-16 | 7.340 | 7.720 | 7.340 | 7.720 | 7.720 | 10,708 |
| 2026-01-15 | 7.860 | 7.860 | 7.820 | 7.820 | 7.820 | 111 |
| 2026-01-14 | 7.440 | 7.720 | 7.380 | 7.720 | 7.720 | 7,720 |
| 2026-01-13 | 7.460 | 7.900 | 7.460 | 7.620 | 7.620 | 532 |
| 2026-01-12 | 7.780 | 7.960 | 7.780 | 7.960 | 7.960 | 357 |
| 2026-01-09 | 7.300 | 7.900 | 7.300 | 7.780 | 7.780 | 3,271 |
| 2026-01-08 | 7.280 | 7.500 | 7.140 | 7.500 | 7.500 | 3,323 |
| 2026-01-07 | 7.280 | 7.500 | 7.180 | 7.300 | 7.300 | 5,218 |
| 2026-01-05 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 491 |
| 2026-01-02 | 7.140 | 7.300 | 7.140 | 7.200 | 7.200 | 2,733 |
| 2025-12-30 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 700 |
| 2025-12-29 | 7.480 | 7.960 | 7.320 | 7.360 | 7.360 | 16,464 |
| 2025-12-23 | 6.900 | 7.600 | 6.900 | 7.500 | 7.500 | 29,015 |
| 2025-12-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 290 |
| 2025-12-19 | 6.960 | 7.160 | 6.920 | 7.160 | 7.160 | 9,398 |
| 2025-12-18 | 7.120 | 7.120 | 6.920 | 6.960 | 6.960 | 39,821 |
| 2025-12-17 | 7.160 | 7.160 | 7.060 | 7.060 | 7.060 | 3,286 |
| 2025-12-16 | 7.060 | 7.120 | 6.920 | 6.920 | 6.920 | 2,957 |
| 2025-12-15 | 7.000 | 7.300 | 6.980 | 7.140 | 7.140 | 15,059 |
| 2025-12-12 | 7.400 | 7.460 | 7.220 | 7.420 | 7.420 | 1,199 |
| 2025-12-11 | 7.480 | 7.500 | 7.000 | 7.500 | 7.500 | 26,799 |
| 2025-12-10 | 7.220 | 7.500 | 7.220 | 7.480 | 7.480 | 7,596 |
| 2025-12-09 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 50 |
| 2025-12-08 | 7.240 | 7.240 | 7.120 | 7.200 | 7.200 | 9,545 |
| 2025-12-05 | 7.320 | 7.320 | 7.260 | 7.260 | 7.260 | 1,963 |
| 2025-12-04 | 7.020 | 7.300 | 7.020 | 7.300 | 7.300 | 5,558 |
| 2025-12-03 | 7.380 | 7.380 | 7.020 | 7.120 | 7.120 | 8,646 |
| 2025-12-02 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 22,000 |
| 2025-12-01 | 7.440 | 7.440 | 6.860 | 7.180 | 7.180 | 68,616 |
| 2025-11-28 | 7.220 | 7.280 | 7.100 | 7.280 | 7.280 | 3,153 |
| 2025-11-27 | 7.280 | 7.480 | 7.100 | 7.100 | 7.100 | 51,293 |
| 2025-11-26 | 7.180 | 7.180 | 7.100 | 7.180 | 7.180 | 11,965 |
| 2025-11-25 | 7.180 | 7.180 | 7.020 | 7.180 | 7.180 | 1,317 |
| 2025-11-24 | 7.560 | 7.560 | 6.980 | 7.280 | 7.280 | 65,207 |
| 2025-11-21 | 7.380 | 7.560 | 7.380 | 7.560 | 7.560 | 550 |
| 2025-11-20 | 7.320 | 7.580 | 7.320 | 7.380 | 7.380 | 3,014 |
| 2025-11-19 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 21,528 |
| 2025-11-18 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 178 |
| 2025-11-17 | 7.060 | 7.320 | 7.060 | 7.320 | 7.320 | 5,002 |
| 2025-11-14 | 7.320 | 7.500 | 7.000 | 7.360 | 7.360 | 184,580 |
| 2025-11-13 | 7.340 | 7.560 | 7.320 | 7.520 | 7.520 | 25,865 |
| 2025-11-12 | 7.420 | 7.560 | 7.320 | 7.560 | 7.560 | 6,323 |
| 2025-11-11 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 7,536 |
| 2025-11-10 | 7.640 | 7.640 | 7.460 | 7.580 | 7.580 | 925 |
| 2025-11-07 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 1,056 |
| 2025-11-06 | 7.540 | 7.660 | 7.420 | 7.480 | 7.480 | 11,422 |
| 2025-11-05 | 7.860 | 7.860 | 7.500 | 7.740 | 7.740 | 102,716 |
| 2025-11-04 | 8.440 | 8.440 | 7.860 | 8.120 | 8.120 | 6,140 |
| 2025-11-03 | 8.080 | 8.220 | 7.860 | 8.000 | 8.000 | 15,575 |
| 2025-10-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 100 |
| 2025-10-30 | 8.200 | 8.200 | 7.860 | 8.080 | 8.080 | 77,546 |
| 2025-10-29 | 8.240 | 8.440 | 8.140 | 8.280 | 8.280 | 9,514 |
| 2025-10-28 | 8.400 | 8.660 | 8.360 | 8.660 | 8.660 | 19,244 |
| 2025-10-27 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 681 |
| 2025-10-24 | 9.300 | 9.300 | 8.140 | 8.560 | 8.560 | 41,741 |
| 2025-10-23 | 9.280 | 9.280 | 8.280 | 8.960 | 8.960 | 52,259 |
| 2025-10-22 | 8.920 | 9.300 | 8.920 | 9.300 | 9.300 | 9,022 |
| 2025-10-21 | 8.880 | 9.260 | 8.880 | 9.080 | 9.080 | 3,690 |
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.