Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.300 | 10.350 | 10.050 | 10.200 | 10.200 | 7,857 |
| 2025-07-24 | 10.250 | 10.250 | 9.680 | 10.250 | 10.250 | 5,055 |
| 2025-07-23 | 10.200 | 10.700 | 9.880 | 10.400 | 10.400 | 13,825 |
| 2025-07-22 | 10.800 | 10.800 | 9.900 | 10.200 | 10.200 | 7,016 |
| 2025-07-21 | 10.100 | 10.250 | 9.980 | 9.980 | 9.980 | 32,563 |
| 2025-07-18 | 10.050 | 10.600 | 9.840 | 10.200 | 10.200 | 15,296 |
| 2025-07-17 | 10.000 | 10.200 | 9.780 | 10.200 | 10.200 | 17,205 |
| 2025-07-16 | 9.820 | 10.150 | 9.760 | 9.860 | 9.860 | 1,314 |
| 2025-07-15 | 9.620 | 10.450 | 9.620 | 10.250 | 10.250 | 6,670 |
| 2025-07-14 | 9.760 | 9.760 | 9.400 | 9.740 | 9.740 | 27,929 |
| 2025-07-11 | 9.700 | 9.780 | 9.560 | 9.700 | 9.700 | 11,550 |
| 2025-07-10 | 9.860 | 9.920 | 9.660 | 9.700 | 9.700 | 16,603 |
| 2025-07-09 | 10.500 | 10.900 | 9.640 | 9.900 | 9.900 | 101,040 |
| 2025-07-08 | 9.680 | 10.850 | 9.660 | 10.750 | 10.750 | 13,109 |
| 2025-07-07 | 9.580 | 10.200 | 9.580 | 9.860 | 9.860 | 12,170 |
| 2025-07-04 | 9.580 | 9.740 | 9.200 | 9.600 | 9.600 | 73,806 |
| 2025-07-03 | 9.400 | 9.540 | 9.400 | 9.540 | 9.540 | 39,770 |
| 2025-07-02 | 9.600 | 9.600 | 9.520 | 9.560 | 9.560 | 4,456 |
| 2025-07-01 | 9.680 | 9.680 | 9.460 | 9.580 | 9.580 | 1,914 |
| 2025-06-30 | 9.540 | 9.540 | 9.380 | 9.420 | 9.420 | 49,077 |
| 2025-06-27 | 9.600 | 9.600 | 9.500 | 9.540 | 9.540 | 51,640 |
| 2025-06-26 | 9.580 | 9.580 | 9.540 | 9.540 | 9.540 | 25,014 |
| 2025-06-25 | 9.500 | 9.960 | 9.400 | 9.580 | 9.580 | 54,888 |
| 2025-06-24 | 9.600 | 9.600 | 9.240 | 9.360 | 9.360 | 11,707 |
| 2025-06-23 | 9.440 | 9.440 | 9.200 | 9.400 | 9.400 | 19,020 |
| 2025-06-19 | 9.380 | 9.440 | 9.380 | 9.440 | 9.440 | 9,567 |
| 2025-06-18 | 9.400 | 9.540 | 9.400 | 9.540 | 9.540 | 3,065 |
| 2025-06-17 | 9.780 | 9.780 | 9.440 | 9.540 | 9.540 | 6,843 |
| 2025-06-16 | 9.780 | 9.840 | 9.560 | 9.600 | 9.600 | 8,661 |
| 2025-06-13 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 54 |
| 2025-06-12 | 9.820 | 9.840 | 9.720 | 9.720 | 9.720 | 42,095 |
| 2025-06-11 | 9.800 | 9.800 | 9.780 | 9.800 | 9.800 | 12,550 |
| 2025-06-10 | 9.880 | 9.980 | 9.720 | 9.840 | 9.840 | 16,622 |
| 2025-06-09 | 9.740 | 9.760 | 9.600 | 9.600 | 9.600 | 8,779 |
| 2025-06-05 | 9.860 | 9.860 | 9.440 | 9.720 | 9.720 | 19,830 |
| 2025-06-04 | 9.660 | 9.860 | 9.660 | 9.860 | 9.860 | 11,908 |
| 2025-06-03 | 9.660 | 9.740 | 9.640 | 9.640 | 9.640 | 2,247 |
| 2025-06-02 | 9.740 | 9.880 | 9.540 | 9.760 | 9.760 | 13,369 |
| 2025-05-30 | 9.960 | 10.250 | 9.880 | 9.940 | 9.940 | 13,854 |
| 2025-05-28 | 9.800 | 9.860 | 9.300 | 9.800 | 9.800 | 29,163 |
| 2025-05-27 | 9.800 | 9.800 | 9.660 | 9.700 | 9.700 | 13,622 |
| 2025-05-26 | 9.540 | 9.720 | 9.500 | 9.620 | 9.620 | 1,914 |
| 2025-05-23 | 9.740 | 9.740 | 9.560 | 9.660 | 9.660 | 17,907 |
| 2025-05-22 | 10.050 | 10.050 | 9.720 | 9.720 | 9.720 | 7,983 |
| 2025-05-21 | 10.050 | 10.050 | 9.740 | 9.900 | 9.900 | 9,840 |
| 2025-05-20 | 10.000 | 10.150 | 10.000 | 10.050 | 10.050 | 1,215 |
| 2025-05-19 | 10.450 | 10.450 | 9.540 | 9.700 | 9.700 | 11,809 |
| 2025-05-16 | 9.000 | 9.300 | 8.900 | 9.160 | 9.160 | 32,716 |
| 2025-05-15 | 9.220 | 9.220 | 9.000 | 9.100 | 9.100 | 28,314 |
| 2025-05-14 | 9.300 | 9.400 | 9.160 | 9.180 | 9.180 | 15,185 |
| 2025-05-13 | 9.240 | 9.400 | 9.000 | 9.300 | 9.300 | 16,678 |
| 2025-05-12 | 9.260 | 9.480 | 9.180 | 9.360 | 9.360 | 7,737 |
| 2025-05-09 | 9.380 | 9.700 | 9.000 | 9.260 | 9.260 | 86,899 |
| 2025-05-08 | 9.000 | 10.100 | 9.000 | 9.200 | 9.200 | 50,049 |
| 2025-05-07 | 9.000 | 9.100 | 8.980 | 9.000 | 9.000 | 8,037 |
| 2025-05-06 | 8.900 | 8.900 | 8.600 | 8.860 | 8.860 | 6,744 |
| 2025-05-05 | 8.520 | 8.900 | 8.520 | 8.900 | 8.900 | 73,644 |
| 2025-05-02 | 8.860 | 8.860 | 8.680 | 8.700 | 8.700 | 12,534 |
| 2025-04-30 | 8.480 | 8.480 | 8.400 | 8.400 | 8.400 | 60 |
| 2025-04-29 | 8.820 | 8.820 | 8.240 | 8.300 | 8.300 | 34,410 |
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.