Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 7.32
-0.18 (-2.40%)
Jan 21, 2026, 5:22 PM CET
Arcoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | - | -3.73% | 6,702 |
| Jan 20, 2026 | 7.36 | 7.50 | 7.34 | 7.50 | 7.50 | -2.85% | 13,150 |
| Jan 19, 2026 | 7.42 | 7.96 | 7.40 | 7.72 | 7.72 | - | 14,859 |
| Jan 16, 2026 | 7.34 | 7.72 | 7.34 | 7.72 | 7.72 | -1.28% | 10,708 |
| Jan 15, 2026 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 1.30% | 111 |
| Jan 14, 2026 | 7.44 | 7.72 | 7.38 | 7.72 | 7.72 | 1.31% | 7,720 |
| Jan 13, 2026 | 7.46 | 7.90 | 7.46 | 7.62 | 7.62 | -4.27% | 532 |
| Jan 12, 2026 | 7.78 | 7.96 | 7.78 | 7.96 | 7.96 | 2.31% | 357 |
| Jan 9, 2026 | 7.30 | 7.90 | 7.30 | 7.78 | 7.78 | 3.73% | 3,271 |
| Jan 8, 2026 | 7.28 | 7.50 | 7.14 | 7.50 | 7.50 | 2.74% | 3,323 |
| Jan 7, 2026 | 7.28 | 7.50 | 7.18 | 7.30 | 7.30 | 0.55% | 5,218 |
| Jan 5, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 491 |
| Jan 2, 2026 | 7.14 | 7.30 | 7.14 | 7.20 | 7.20 | -1.91% | 2,733 |
| Dec 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | 700 |
| Dec 29, 2025 | 7.48 | 7.96 | 7.32 | 7.36 | 7.36 | -1.87% | 16,464 |
| Dec 23, 2025 | 6.90 | 7.60 | 6.90 | 7.50 | 7.50 | 5.63% | 29,015 |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | 290 |
| Dec 19, 2025 | 6.96 | 7.16 | 6.92 | 7.16 | 7.16 | 2.87% | 9,398 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.92 | 6.96 | 6.96 | -1.42% | 39,821 |
| Dec 17, 2025 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | 2.02% | 3,286 |
| Dec 16, 2025 | 7.06 | 7.12 | 6.92 | 6.92 | 6.92 | -3.08% | 2,957 |
| Dec 15, 2025 | 7.00 | 7.30 | 6.98 | 7.14 | 7.14 | -3.77% | 15,059 |
| Dec 12, 2025 | 7.40 | 7.46 | 7.22 | 7.42 | 7.42 | -1.07% | 1,199 |
| Dec 11, 2025 | 7.48 | 7.50 | 7.00 | 7.50 | 7.50 | 0.27% | 26,799 |
| Dec 10, 2025 | 7.22 | 7.50 | 7.22 | 7.48 | 7.48 | 3.60% | 7,596 |
| Dec 9, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | 50 |
| Dec 8, 2025 | 7.24 | 7.24 | 7.12 | 7.20 | 7.20 | -0.83% | 9,545 |
| Dec 5, 2025 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | -0.55% | 1,963 |
| Dec 4, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 2.53% | 5,558 |
| Dec 3, 2025 | 7.38 | 7.38 | 7.02 | 7.12 | 7.12 | -0.56% | 8,646 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.28% | 22,000 |
| Dec 1, 2025 | 7.44 | 7.44 | 6.86 | 7.18 | 7.18 | -1.37% | 68,616 |
| Nov 28, 2025 | 7.22 | 7.28 | 7.10 | 7.28 | 7.28 | 2.54% | 3,153 |
| Nov 27, 2025 | 7.28 | 7.48 | 7.10 | 7.10 | 7.10 | -1.11% | 51,293 |
| Nov 26, 2025 | 7.18 | 7.18 | 7.10 | 7.18 | 7.18 | - | 11,965 |
| Nov 25, 2025 | 7.18 | 7.18 | 7.02 | 7.18 | 7.18 | -1.37% | 1,317 |
| Nov 24, 2025 | 7.56 | 7.56 | 6.98 | 7.28 | 7.28 | -3.70% | 65,207 |
| Nov 21, 2025 | 7.38 | 7.56 | 7.38 | 7.56 | 7.56 | 2.44% | 550 |
| Nov 20, 2025 | 7.32 | 7.58 | 7.32 | 7.38 | 7.38 | -1.60% | 3,014 |
| Nov 19, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 21,528 |
| Nov 18, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.46% | 178 |
| Nov 17, 2025 | 7.06 | 7.32 | 7.06 | 7.32 | 7.32 | -0.54% | 5,002 |
| Nov 14, 2025 | 7.32 | 7.50 | 7.00 | 7.36 | 7.36 | -2.13% | 184,580 |
| Nov 13, 2025 | 7.34 | 7.56 | 7.32 | 7.52 | 7.52 | -0.53% | 25,865 |
| Nov 12, 2025 | 7.42 | 7.56 | 7.32 | 7.56 | 7.56 | 0.80% | 6,323 |
| Nov 11, 2025 | 7.50 | 7.50 | 7.42 | 7.50 | 7.50 | -1.06% | 7,536 |
| Nov 10, 2025 | 7.64 | 7.64 | 7.46 | 7.58 | 7.58 | -0.52% | 925 |
| Nov 7, 2025 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 1.87% | 1,056 |
| Nov 6, 2025 | 7.54 | 7.66 | 7.42 | 7.48 | 7.48 | -3.36% | 11,422 |
| Nov 5, 2025 | 7.86 | 7.86 | 7.50 | 7.74 | 7.74 | -4.68% | 102,716 |