Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 8.50
0.00 (0.00%)
Mar 2, 2026, 2:33 PM CET
Arcoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.50 | 8.80 | 7.68 | 8.50 | 8.50 | - | 9,883 |
| Feb 27, 2026 | 7.92 | 8.50 | 7.52 | 8.50 | 8.50 | 7.32% | 3,399 |
| Feb 26, 2026 | 7.74 | 8.20 | 7.66 | 7.92 | 7.92 | 1.54% | 3,045 |
| Feb 25, 2026 | 7.48 | 7.80 | 7.40 | 7.80 | 7.80 | 7.14% | 23,223 |
| Feb 24, 2026 | 7.52 | 7.52 | 7.28 | 7.28 | 7.28 | -4.46% | 19,804 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.50 | 7.62 | 7.62 | 1.60% | 5,098 |
| Feb 20, 2026 | 7.98 | 7.98 | 7.00 | 7.50 | 7.50 | -5.78% | 30,144 |
| Feb 19, 2026 | 7.96 | 7.96 | 7.94 | 7.96 | 7.96 | -4.10% | 3,631 |
| Feb 18, 2026 | 7.84 | 8.30 | 7.84 | 8.30 | 8.30 | 6.14% | 15,146 |
| Feb 17, 2026 | 7.62 | 7.82 | 6.78 | 7.82 | 7.82 | 2.89% | 2,243 |
| Feb 16, 2026 | 7.78 | 8.16 | 7.60 | 7.60 | 7.60 | -2.56% | 3,350 |
| Feb 13, 2026 | 6.68 | 7.80 | 6.68 | 7.80 | 7.80 | 10.17% | 10,346 |
| Feb 12, 2026 | 7.72 | 7.72 | 6.16 | 7.08 | 7.08 | -1.94% | 26,301 |
| Feb 11, 2026 | 7.66 | 7.66 | 7.22 | 7.22 | 7.22 | -3.48% | 4,227 |
| Feb 10, 2026 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 2.47% | 4,891 |
| Feb 9, 2026 | 7.58 | 7.64 | 7.30 | 7.30 | 7.30 | -3.95% | 3,403 |
| Feb 6, 2026 | 7.72 | 7.98 | 7.42 | 7.60 | 7.60 | -1.55% | 5,865 |
| Feb 5, 2026 | 7.78 | 7.78 | 7.28 | 7.72 | 7.72 | 6.34% | 14,961 |
| Feb 4, 2026 | 7.38 | 7.38 | 7.24 | 7.26 | 7.26 | 0.28% | 12,277 |
| Feb 3, 2026 | 7.40 | 7.48 | 7.06 | 7.24 | 7.24 | -1.09% | 25,729 |
| Feb 2, 2026 | 7.22 | 7.34 | 7.22 | 7.32 | 7.32 | 1.39% | 8,615 |
| Jan 30, 2026 | 7.44 | 7.44 | 7.10 | 7.22 | 7.22 | -0.55% | 90,692 |
| Jan 29, 2026 | 7.46 | 7.46 | 7.24 | 7.26 | 7.26 | -2.68% | 16,343 |
| Jan 28, 2026 | 7.40 | 7.48 | 7.32 | 7.46 | 7.46 | - | 14,982 |
| Jan 27, 2026 | 7.34 | 7.46 | 7.30 | 7.46 | 7.46 | 1.08% | 13,800 |
| Jan 26, 2026 | 7.86 | 7.86 | 7.30 | 7.38 | 7.38 | -2.38% | 27,914 |
| Jan 23, 2026 | 7.26 | 7.72 | 7.26 | 7.56 | 7.56 | 1.89% | 16,785 |
| Jan 22, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 1.37% | 2,360 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.22 | 7.32 | 7.32 | -2.40% | 8,034 |
| 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 |