Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 9.50
+0.12 (1.28%)
May 25, 2026, 4:31 PM CET
Arcoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.24 | 8.26 | 8.26 | -4.84% | 41,099 |
| Mar 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 4.58% | 100 |
| Mar 19, 2026 | 8.30 | 8.36 | 7.16 | 8.30 | 8.30 | 3.49% | 11,046 |
| Mar 18, 2026 | 7.98 | 8.54 | 7.98 | 8.02 | 8.02 | -6.53% | 11,228 |
| Mar 17, 2026 | 8.00 | 8.60 | 7.98 | 8.58 | 8.58 | 7.25% | 21,132 |
| Mar 16, 2026 | 8.98 | 8.98 | 7.72 | 8.00 | 8.00 | - | 14,188 |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Mar 12, 2026 | 8.02 | 8.20 | 8.00 | 8.00 | 8.00 | - | 34,087 |
| Mar 11, 2026 | 8.00 | 8.20 | 7.98 | 8.00 | 8.00 | -0.25% | 6,149 |
| Mar 10, 2026 | 8.00 | 8.80 | 8.00 | 8.02 | 8.02 | 0.25% | 7,072 |
| Mar 9, 2026 | 7.82 | 8.60 | 7.50 | 8.00 | 8.00 | -7.19% | 8,480 |
| Mar 6, 2026 | 8.12 | 8.68 | 7.80 | 8.62 | 8.62 | 6.42% | 3,390 |
| Mar 5, 2026 | 9.02 | 9.02 | 7.98 | 8.10 | 8.10 | -2.88% | 3,414 |