Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.980 | 9.120 | 8.880 | 9.020 | 9.020 | 4,002 |
| 2025-10-17 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 120 |
| 2025-10-16 | 8.880 | 9.200 | 8.680 | 9.180 | 9.180 | 4,810 |
| 2025-10-15 | 9.160 | 9.280 | 8.900 | 9.200 | 9.200 | 298 |
| 2025-10-14 | 9.120 | 9.280 | 9.120 | 9.280 | 9.280 | 100 |
| 2025-10-13 | 8.620 | 9.300 | 8.620 | 9.300 | 9.300 | 431 |
| 2025-10-10 | 9.240 | 9.240 | 9.000 | 9.240 | 9.240 | 3,310 |
| 2025-10-09 | 9.080 | 9.280 | 9.080 | 9.280 | 9.280 | 2,000 |
| 2025-10-08 | 8.940 | 9.100 | 8.940 | 9.100 | 9.100 | 1,102 |
| 2025-10-07 | 9.240 | 9.240 | 8.740 | 8.880 | 8.880 | 18,547 |
| 2025-10-06 | 8.900 | 9.160 | 8.700 | 9.160 | 9.160 | 9,506 |
| 2025-10-03 | 8.600 | 9.360 | 8.600 | 9.180 | 9.180 | 10,060 |
| 2025-10-01 | 9.020 | 9.360 | 8.620 | 9.300 | 9.300 | 3,119 |
| 2025-09-30 | 9.360 | 9.360 | 9.020 | 9.300 | 9.300 | 190 |
| 2025-09-29 | 9.000 | 9.320 | 9.000 | 9.320 | 9.320 | 210 |
| 2025-09-26 | 9.320 | 9.320 | 8.740 | 9.200 | 9.200 | 3,867 |
| 2025-09-25 | 9.060 | 9.320 | 9.040 | 9.320 | 9.320 | 510 |
| 2025-09-24 | 9.320 | 9.320 | 8.720 | 9.060 | 9.060 | 24,411 |
| 2025-09-23 | 8.920 | 9.320 | 8.740 | 9.320 | 9.320 | 9,397 |
| 2025-09-22 | 8.820 | 9.300 | 8.820 | 9.300 | 9.300 | 5,069 |
| 2025-09-19 | 9.100 | 9.300 | 9.020 | 9.240 | 9.240 | 4,657 |
| 2025-09-18 | 8.980 | 9.260 | 8.520 | 9.180 | 9.180 | 7,632 |
| 2025-09-17 | 9.340 | 9.340 | 8.420 | 9.180 | 9.180 | 2,611 |
| 2025-09-16 | 9.260 | 9.460 | 8.920 | 9.000 | 9.000 | 19,465 |
| 2025-09-15 | 9.440 | 9.440 | 9.220 | 9.220 | 9.220 | 88 |
| 2025-09-12 | 9.200 | 9.440 | 9.160 | 9.440 | 9.440 | 11,683 |
| 2025-09-11 | 9.100 | 9.360 | 9.080 | 9.360 | 9.360 | 5,319 |
| 2025-09-10 | 9.220 | 9.300 | 9.020 | 9.260 | 9.260 | 26,944 |
| 2025-09-09 | 9.080 | 9.220 | 9.080 | 9.220 | 9.220 | 12,192 |
| 2025-09-08 | 9.100 | 9.120 | 9.000 | 9.100 | 9.100 | 19,002 |
| 2025-09-05 | 8.880 | 9.460 | 8.860 | 9.000 | 9.000 | 34,657 |
| 2025-09-04 | 8.840 | 8.940 | 8.320 | 8.720 | 8.720 | 7,981 |
| 2025-09-03 | 8.220 | 8.780 | 8.220 | 8.780 | 8.780 | 10,000 |
| 2025-09-02 | 8.100 | 8.960 | 8.020 | 8.800 | 8.800 | 26,296 |
| 2025-09-01 | 8.240 | 8.620 | 8.240 | 8.620 | 8.620 | 4,374 |
| 2025-08-29 | 8.440 | 8.460 | 8.200 | 8.460 | 8.460 | 13,170 |
| 2025-08-28 | 8.500 | 8.500 | 8.260 | 8.440 | 8.440 | 8,289 |
| 2025-08-27 | 8.260 | 8.500 | 8.260 | 8.480 | 8.480 | 813 |
| 2025-08-26 | 8.200 | 8.480 | 8.140 | 8.480 | 8.480 | 25,233 |
| 2025-08-25 | 8.360 | 8.360 | 8.100 | 8.320 | 8.320 | 9,993 |
| 2025-08-22 | 8.400 | 8.580 | 8.040 | 8.500 | 8.500 | 50,693 |
| 2025-08-21 | 9.120 | 9.140 | 8.240 | 8.420 | 8.420 | 167,001 |
| 2025-08-20 | 9.340 | 9.360 | 8.700 | 9.160 | 9.160 | 54,439 |
| 2025-08-19 | 9.060 | 9.420 | 8.940 | 9.400 | 9.400 | 39,242 |
| 2025-08-18 | 9.080 | 9.300 | 9.000 | 9.240 | 9.240 | 11,823 |
| 2025-08-15 | 9.060 | 9.200 | 8.980 | 9.160 | 9.160 | 48,281 |
| 2025-08-14 | 9.260 | 9.380 | 9.080 | 9.320 | 9.320 | 656 |
| 2025-08-13 | 9.200 | 9.260 | 9.120 | 9.260 | 9.260 | 4,958 |
| 2025-08-12 | 9.120 | 9.280 | 9.120 | 9.180 | 9.180 | 10,685 |
| 2025-08-11 | 9.560 | 9.560 | 9.120 | 9.200 | 9.200 | 26,085 |
| 2025-08-08 | 9.440 | 9.440 | 9.140 | 9.360 | 9.360 | 12,295 |
| 2025-08-07 | 9.860 | 9.860 | 9.240 | 9.460 | 9.460 | 9,908 |
| 2025-08-06 | 9.680 | 9.680 | 9.220 | 9.400 | 9.400 | 52,716 |
| 2025-08-05 | 10.500 | 10.500 | 9.460 | 9.680 | 9.680 | 17,099 |
| 2025-08-04 | 10.350 | 10.350 | 10.000 | 10.100 | 10.100 | 2,217 |
| 2025-08-01 | 9.820 | 10.850 | 9.820 | 10.350 | 10.350 | 8,053 |
| 2025-07-31 | 10.200 | 11.000 | 9.900 | 10.150 | 10.150 | 27,318 |
| 2025-07-30 | 10.200 | 10.900 | 10.000 | 10.000 | 10.000 | 6,722 |
| 2025-07-29 | 10.550 | 10.550 | 10.100 | 10.100 | 10.100 | 7,675 |
| 2025-07-28 | 10.350 | 10.350 | 10.150 | 10.150 | 10.150 | 3,639 |
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.