Arcoma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	10.700	10.700	10.400	10.700	10.700	13,286
2025-01-28	10.300	10.850	10.300	10.700	10.700	54,671
2025-01-27	10.800	10.850	10.150	10.250	10.250	56,116
2025-01-24	10.900	10.900	10.400	10.600	10.600	30,304
2025-01-23	10.700	10.950	10.600	10.800	10.800	4,613
2025-01-22	11.050	11.050	10.700	10.750	10.750	15,222
2025-01-21	10.700	11.150	10.650	11.050	11.050	26,711
2025-01-20	10.250	10.800	10.250	10.650	10.650	6,261
2025-01-17	10.850	10.850	10.450	10.700	10.700	83,438
2025-01-16	11.100	11.150	10.850	10.850	10.850	44,680
2025-01-15	10.900	11.250	10.900	11.200	11.200	43,497
2025-01-14	11.150	11.150	10.850	10.900	10.900	9,354
2025-01-13	10.950	11.200	10.850	11.200	11.200	21,445
2025-01-10	11.450	11.500	10.950	10.950	10.950	28,815
2025-01-09	11.500	11.750	11.200	11.400	11.400	40,009
2025-01-08	11.500	11.550	11.250	11.450	11.450	29,442
2025-01-07	10.900	11.600	10.900	11.400	11.400	70,937
2025-01-03	11.900	11.900	10.900	10.900	10.900	45,035
2025-01-02	10.850	11.450	10.700	10.900	10.900	28,592
2024-12-30	11.000	11.200	10.750	10.750	10.750	28,694
2024-12-27	10.550	11.300	10.550	10.900	10.900	23,228
2024-12-23	10.800	10.850	10.500	10.550	10.550	20,942
2024-12-20	10.800	11.000	10.400	10.750	10.750	23,146
2024-12-19	10.700	10.900	10.700	10.900	10.900	6,870
2024-12-18	10.650	11.050	10.650	10.950	10.950	28,609
2024-12-17	10.800	10.900	10.400	10.600	10.600	27,799
2024-12-16	10.850	10.900	10.400	10.600	10.600	39,644
2024-12-13	10.450	11.100	10.450	10.750	10.750	51,487
2024-12-12	10.500	10.650	10.300	10.450	10.450	19,082
2024-12-11	10.700	10.800	10.450	10.600	10.600	29,206
2024-12-10	10.650	10.950	10.650	10.650	10.650	23,334
2024-12-09	10.750	11.000	10.700	10.850	10.850	23,956
2024-12-06	11.000	11.100	10.850	11.000	11.000	30,690
2024-12-05	10.900	11.150	10.750	11.100	11.100	21,943
2024-12-04	10.950	11.300	10.800	10.950	10.950	24,527
2024-12-03	10.600	11.300	10.600	10.950	10.950	68,252
2024-12-02	10.400	11.050	10.200	10.550	10.550	26,485
2024-11-29	10.550	10.650	10.450	10.450	10.450	14,023
2024-11-28	10.650	10.750	10.500	10.650	10.650	21,927
2024-11-27	10.800	10.850	10.500	10.750	10.750	21,544
2024-11-26	11.200	11.200	10.750	10.750	10.750	47,147
2024-11-25	10.800	11.150	10.550	11.150	11.150	14,818
2024-11-22	11.300	11.300	10.650	11.100	11.100	16,433
2024-11-21	10.050	11.100	10.050	10.950	10.950	133,660
2024-11-20	10.500	10.550	10.150	10.350	10.350	49,934
2024-11-19	10.500	10.550	10.100	10.500	10.500	90,309
2024-11-18	10.800	10.800	10.450	10.500	10.500	17,537
2024-11-15	10.700	10.950	10.700	10.800	10.800	34,343
2024-11-14	10.400	10.900	10.400	10.900	10.900	39,479
2024-11-13	10.650	10.750	10.400	10.400	10.400	47,571
2024-11-12	10.750	10.950	10.550	10.750	10.750	17,159
2024-11-11	10.700	10.950	10.550	10.750	10.750	79,047
2024-11-08	11.000	11.100	10.300	10.550	10.550	222,050
2024-11-07	11.000	11.550	11.000	11.100	11.100	76,537
2024-11-06	11.200	11.700	11.100	11.400	11.400	26,270
2024-11-05	11.450	11.500	11.100	11.250	11.250	39,956
2024-11-04	11.350	11.600	11.150	11.400	11.400	50,845
2024-11-01	11.300	11.950	11.300	11.400	11.400	30,311
2024-10-31	11.650	11.750	11.250	11.500	11.500	36,695
2024-10-30	11.800	11.950	11.700	11.700	11.700	12,277

← NewerPage 8 of 20 · 1,191 trading daysOlder →

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.