Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.850 | 12.100 | 11.700 | 11.800 | 11.800 | 60,378 |
| 2024-10-28 | 11.750 | 11.950 | 11.100 | 11.800 | 11.800 | 187,747 |
| 2024-10-25 | 12.450 | 12.450 | 11.350 | 11.750 | 11.750 | 194,059 |
| 2024-10-24 | 14.600 | 14.600 | 12.450 | 12.550 | 12.550 | 264,631 |
| 2024-10-23 | 14.800 | 14.950 | 14.550 | 14.850 | 14.850 | 23,790 |
| 2024-10-22 | 14.900 | 14.950 | 14.750 | 14.950 | 14.950 | 8,379 |
| 2024-10-21 | 14.800 | 15.500 | 14.800 | 14.800 | 14.800 | 19,987 |
| 2024-10-18 | 14.750 | 14.800 | 14.700 | 14.800 | 14.800 | 3,421 |
| 2024-10-17 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1,500 |
| 2024-10-16 | 14.850 | 14.950 | 14.600 | 14.950 | 14.950 | 4,468 |
| 2024-10-15 | 15.000 | 15.000 | 14.850 | 14.850 | 14.850 | 2,246 |
| 2024-10-14 | 14.900 | 14.900 | 14.750 | 14.800 | 14.800 | 3,374 |
| 2024-10-11 | 14.350 | 14.950 | 14.350 | 14.900 | 14.900 | 3,605 |
| 2024-10-10 | 14.550 | 14.750 | 14.350 | 14.750 | 14.750 | 28,173 |
| 2024-10-09 | 14.550 | 14.900 | 14.550 | 14.700 | 14.700 | 5,222 |
| 2024-10-08 | 14.450 | 14.600 | 14.450 | 14.550 | 14.550 | 3,687 |
| 2024-10-07 | 15.000 | 15.650 | 14.500 | 14.500 | 14.500 | 18,365 |
| 2024-10-04 | 15.000 | 15.100 | 14.850 | 14.850 | 14.850 | 6,149 |
| 2024-10-03 | 14.450 | 14.800 | 14.450 | 14.600 | 14.600 | 9,641 |
| 2024-10-02 | 14.300 | 14.700 | 14.300 | 14.450 | 14.450 | 33,719 |
| 2024-10-01 | 14.950 | 15.000 | 14.400 | 14.500 | 14.500 | 19,912 |
| 2024-09-30 | 14.900 | 15.000 | 14.900 | 14.900 | 14.900 | 2,825 |
| 2024-09-27 | 15.150 | 15.150 | 14.450 | 14.900 | 14.900 | 6,047 |
| 2024-09-26 | 14.750 | 15.200 | 14.700 | 15.000 | 15.000 | 19,199 |
| 2024-09-25 | 15.250 | 15.300 | 14.400 | 14.950 | 14.950 | 74,316 |
| 2024-09-24 | 15.650 | 16.000 | 15.100 | 15.100 | 15.100 | 14,019 |
| 2024-09-23 | 15.350 | 16.400 | 14.800 | 15.650 | 15.650 | 43,155 |
| 2024-09-20 | 15.200 | 15.400 | 15.150 | 15.350 | 15.350 | 9,301 |
| 2024-09-19 | 14.450 | 15.200 | 14.450 | 15.200 | 15.200 | 22,125 |
| 2024-09-18 | 14.400 | 14.900 | 14.400 | 14.900 | 14.900 | 11,898 |
| 2024-09-17 | 14.750 | 14.750 | 14.350 | 14.650 | 14.650 | 4,473 |
| 2024-09-16 | 14.650 | 14.850 | 14.300 | 14.300 | 14.300 | 3,951 |
| 2024-09-13 | 14.150 | 14.950 | 14.150 | 14.950 | 14.950 | 15,547 |
| 2024-09-12 | 14.300 | 14.650 | 14.300 | 14.450 | 14.450 | 7,923 |
| 2024-09-11 | 14.800 | 14.800 | 14.150 | 14.250 | 14.250 | 7,226 |
| 2024-09-10 | 14.900 | 14.900 | 14.500 | 14.650 | 14.650 | 17,967 |
| 2024-09-09 | 14.800 | 15.200 | 14.500 | 14.750 | 14.750 | 24,435 |
| 2024-09-06 | 14.500 | 14.950 | 14.500 | 14.850 | 14.850 | 28,265 |
| 2024-09-05 | 14.850 | 15.000 | 14.650 | 14.650 | 14.650 | 27,073 |
| 2024-09-04 | 14.550 | 14.750 | 14.500 | 14.700 | 14.700 | 18,538 |
| 2024-09-03 | 15.250 | 15.250 | 14.650 | 14.900 | 14.900 | 65,576 |
| 2024-09-02 | 15.250 | 15.550 | 14.900 | 15.250 | 15.250 | 32,044 |
| 2024-08-30 | 14.750 | 15.350 | 14.450 | 15.300 | 15.300 | 132,727 |
| 2024-08-29 | 15.400 | 15.600 | 13.800 | 14.750 | 14.750 | 353,648 |
| 2024-08-28 | 15.300 | 15.500 | 15.000 | 15.400 | 15.400 | 14,306 |
| 2024-08-27 | 15.250 | 15.500 | 15.200 | 15.400 | 15.400 | 16,033 |
| 2024-08-26 | 15.000 | 15.450 | 14.600 | 15.300 | 15.300 | 14,380 |
| 2024-08-23 | 14.950 | 14.950 | 14.450 | 14.950 | 14.950 | 28,961 |
| 2024-08-22 | 14.500 | 15.100 | 14.200 | 15.000 | 15.000 | 90,836 |
| 2024-08-21 | 15.250 | 15.250 | 14.200 | 14.800 | 14.800 | 114,727 |
| 2024-08-20 | 15.250 | 15.750 | 15.000 | 15.200 | 15.200 | 90,498 |
| 2024-08-19 | 15.600 | 15.900 | 15.000 | 15.450 | 15.450 | 134,061 |
| 2024-08-16 | 15.900 | 15.950 | 14.850 | 15.600 | 15.600 | 108,714 |
| 2024-08-15 | 17.500 | 17.500 | 15.900 | 16.200 | 16.200 | 91,083 |
| 2024-08-14 | 16.150 | 16.800 | 16.150 | 16.450 | 16.450 | 14,158 |
| 2024-08-13 | 15.450 | 16.700 | 15.450 | 16.000 | 16.000 | 15,587 |
| 2024-08-12 | 15.950 | 16.550 | 15.550 | 15.850 | 15.850 | 15,124 |
| 2024-08-09 | 16.150 | 16.400 | 15.950 | 15.950 | 15.950 | 24,276 |
| 2024-08-08 | 15.450 | 16.000 | 15.250 | 16.000 | 16.000 | 16,955 |
| 2024-08-07 | 15.700 | 16.100 | 15.300 | 15.400 | 15.400 | 20,142 |
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.