Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 8.52
-0.62 (-6.78%)
Jun 12, 2026, 2:56 PM CET
Arcoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7.74 | 7.96 | 7.70 | 7.96 | 7.96 | -4.33% | 20,512 |
| Apr 14, 2026 | 8.44 | 8.44 | 7.78 | 8.32 | 8.32 | 0.97% | 675 |
| Apr 13, 2026 | 8.34 | 8.34 | 8.00 | 8.24 | 8.24 | -1.20% | 5,900 |
| Apr 10, 2026 | 8.34 | 8.34 | 8.02 | 8.34 | 8.34 | 0.97% | 7,002 |
| Apr 9, 2026 | 8.60 | 8.60 | 7.96 | 8.26 | 8.26 | -3.50% | 7,947 |
| Apr 8, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 5.16% | 100 |
| Apr 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.74% | 702 |
| Apr 2, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | - | 2,200 |
| Apr 1, 2026 | 8.20 | 8.24 | 7.82 | 8.08 | 8.08 | 1.00% | 3,831 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.62 | 8.00 | 8.00 | 6.67% | 980 |
| Mar 30, 2026 | 7.20 | 7.78 | 7.20 | 7.50 | 7.50 | -8.76% | 1,780 |
| Mar 27, 2026 | 8.02 | 8.22 | 7.40 | 8.22 | 8.22 | -1.44% | 16,552 |
| Mar 26, 2026 | 8.10 | 8.38 | 8.10 | 8.34 | 8.34 | -0.71% | 1,687 |
| Mar 24, 2026 | 8.66 | 9.00 | 8.24 | 8.40 | 8.40 | 1.69% | 10,733 |