Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 8.22
-0.18 (-2.14%)
Jul 6, 2026, 5:29 PM CET
Arcoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.46 | 8.40 | 7.46 | 8.40 | 8.40 | - | 1,146 |
| Jul 2, 2026 | 7.02 | 8.44 | 7.02 | 8.40 | 8.40 | -1.87% | 3,645 |
| Jul 1, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -4.04% | 500 |
| Jun 30, 2026 | 8.86 | 8.92 | 8.20 | 8.92 | 8.92 | 6.95% | 4,453 |
| Jun 29, 2026 | 8.82 | 8.86 | 8.34 | 8.34 | 8.34 | -5.23% | 4,483 |
| Jun 26, 2026 | 8.48 | 8.80 | 8.48 | 8.80 | 8.80 | 3.53% | 1,049 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.16 | 8.50 | 8.50 | - | 2,174 |
| Jun 24, 2026 | 8.86 | 8.86 | 8.40 | 8.50 | 8.50 | - | 5,466 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -4.92% | 4,277 |
| Jun 22, 2026 | 9.26 | 9.26 | 8.52 | 8.94 | 8.94 | 1.13% | 3,708 |
| Jun 18, 2026 | 9.40 | 9.40 | 8.58 | 8.84 | 8.84 | -6.55% | 10,856 |
| Jun 17, 2026 | 9.60 | 9.60 | 8.60 | 9.46 | 9.46 | -1.46% | 10,242 |
| Jun 16, 2026 | 9.82 | 9.82 | 9.56 | 9.60 | 9.60 | 10.34% | 1,600 |
| Jun 15, 2026 | 8.52 | 8.70 | 8.44 | 8.70 | 8.70 | 2.11% | 17,474 |
| Jun 12, 2026 | 9.12 | 9.12 | 8.44 | 8.52 | 8.52 | -6.78% | 3,437 |
| Jun 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.44% | 4 |
| Jun 9, 2026 | 8.54 | 9.18 | 8.54 | 9.18 | 9.18 | -0.22% | 59 |
| Jun 8, 2026 | 8.66 | 9.20 | 8.66 | 9.20 | 9.20 | 9.26% | 4,316 |
| Jun 5, 2026 | 9.12 | 9.12 | 8.42 | 8.42 | 8.42 | -8.08% | 3,550 |
| Jun 4, 2026 | 8.50 | 9.16 | 8.32 | 9.16 | 9.16 | 5.53% | 9,529 |
| Jun 3, 2026 | 8.76 | 8.76 | 8.48 | 8.68 | 8.68 | -0.91% | 16,031 |
| Jun 2, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | 202 |
| Jun 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 226 |
| May 29, 2026 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | -2.21% | 12,921 |
| May 28, 2026 | 9.60 | 9.60 | 9.02 | 9.04 | 9.04 | -1.95% | 23,215 |
| May 27, 2026 | 9.38 | 9.40 | 9.14 | 9.22 | 9.22 | -5.92% | 4,410 |
| May 26, 2026 | 9.70 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 10,894 |
| May 25, 2026 | 10.05 | 10.05 | 9.50 | 9.50 | 9.50 | 1.28% | 17,204 |
| May 22, 2026 | 9.44 | 9.46 | 8.92 | 9.38 | 9.38 | 8.31% | 74,808 |
| May 21, 2026 | 8.48 | 8.66 | 8.32 | 8.66 | 8.66 | 1.88% | 6,095 |
| May 20, 2026 | 8.50 | 9.14 | 8.50 | 8.50 | 8.50 | - | 10,726 |
| May 19, 2026 | 8.12 | 8.52 | 8.12 | 8.50 | 8.50 | - | 2,071 |
| May 18, 2026 | 8.58 | 8.58 | 8.18 | 8.50 | 8.50 | -0.93% | 932 |
| May 15, 2026 | 8.60 | 8.60 | 8.20 | 8.58 | 8.58 | - | 4,842 |
| May 13, 2026 | 8.48 | 8.58 | 8.48 | 8.58 | 8.58 | 1.18% | 4,573 |
| May 12, 2026 | 8.12 | 8.80 | 7.58 | 8.48 | 8.48 | 4.43% | 54,158 |
| May 11, 2026 | 7.38 | 9.26 | 7.38 | 8.12 | 8.12 | 9.14% | 39,128 |
| May 8, 2026 | 7.30 | 7.44 | 7.16 | 7.44 | 7.44 | 0.27% | 14,524 |
| May 7, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.09% | 672 |
| May 6, 2026 | 7.36 | 7.44 | 7.22 | 7.34 | 7.34 | -2.13% | 19,037 |
| May 5, 2026 | 7.22 | 7.56 | 7.22 | 7.50 | 7.50 | -1.57% | 2,007 |
| May 4, 2026 | 7.50 | 7.64 | 7.50 | 7.62 | 7.62 | 1.60% | 19,760 |
| Apr 29, 2026 | 7.30 | 7.64 | 7.28 | 7.50 | 7.50 | 0.81% | 12,230 |
| Apr 28, 2026 | 7.52 | 7.52 | 7.22 | 7.44 | 7.44 | -3.12% | 18,606 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.52 | 7.68 | 7.68 | -3.27% | 3,672 |
| Apr 24, 2026 | 7.62 | 7.94 | 7.30 | 7.94 | 7.94 | 4.20% | 2,260 |
| Apr 22, 2026 | 8.06 | 8.06 | 7.62 | 7.62 | 7.62 | -6.85% | 1,962 |
| Apr 21, 2026 | 7.78 | 8.22 | 7.76 | 8.18 | 8.18 | -2.85% | 5,721 |
| Apr 17, 2026 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | -0.47% | 2,379 |
| Apr 16, 2026 | 7.70 | 8.46 | 7.70 | 8.46 | 8.46 | 6.28% | 101 |