Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 8.00
-0.58 (-6.76%)
Nov 4, 2026, 5:25 PM CET
Arcoma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -6.76% | 500 |
| Nov 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.28% | 10 |
| Nov 2, 2026 | 7.80 | 8.78 | 7.80 | 8.78 | 8.78 | 10.03% | 505 |
| Oct 30, 2026 | 7.98 | 7.98 | 7.90 | 7.98 | 7.98 | -0.25% | 3,815 |
| Oct 29, 2026 | 7.88 | 8.06 | 7.78 | 8.00 | 8.00 | 1.52% | 44,777 |
| Oct 28, 2026 | 7.72 | 8.04 | 7.72 | 7.88 | 7.88 | 2.07% | 100,350 |
| Oct 27, 2026 | 7.98 | 7.98 | 7.72 | 7.72 | 7.72 | -2.53% | 5,793 |
| Oct 26, 2026 | 7.60 | 7.98 | 7.60 | 7.92 | 7.92 | 4.21% | 3,288 |
| Oct 23, 2026 | 8.02 | 8.02 | 7.24 | 7.60 | 7.60 | -5.00% | 9,314 |
| Oct 22, 2026 | 7.80 | 8.00 | 7.60 | 8.00 | 8.00 | 2.83% | 16,527 |
| Oct 21, 2026 | 7.26 | 7.78 | 7.20 | 7.78 | 7.78 | 8.96% | 944 |
| Oct 20, 2026 | 7.68 | 7.86 | 7.14 | 7.14 | 7.14 | -4.03% | 16,066 |
| Oct 19, 2026 | 7.42 | 7.44 | 7.04 | 7.44 | 7.44 | -0.27% | 8,953 |
| Oct 16, 2026 | 7.28 | 7.46 | 7.00 | 7.46 | 7.46 | 2.47% | 1,334 |
| Oct 15, 2026 | 7.32 | 7.32 | 7.00 | 7.28 | 7.28 | 1.96% | 18,042 |
| Oct 14, 2026 | 7.50 | 7.50 | 7.06 | 7.14 | 7.14 | -3.51% | 10,995 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.28 | 7.40 | 7.40 | -1.33% | 226 |
| Oct 12, 2026 | 7.58 | 7.58 | 7.30 | 7.50 | 7.50 | -0.79% | 228 |
| Oct 9, 2026 | 7.72 | 7.72 | 7.56 | 7.56 | 7.56 | 0.53% | 702 |
| Oct 8, 2026 | 7.72 | 7.72 | 7.30 | 7.52 | 7.52 | -2.34% | 259 |
| Oct 7, 2026 | 7.76 | 7.76 | 7.26 | 7.70 | 7.70 | 0.79% | 574 |
| Oct 6, 2026 | 7.84 | 7.86 | 7.30 | 7.64 | 7.64 | 1.33% | 101,827 |
| Oct 5, 2026 | 7.48 | 7.54 | 7.12 | 7.54 | 7.54 | 0.80% | 1,526 |
| Oct 2, 2026 | 7.24 | 7.48 | 7.24 | 7.48 | 7.48 | 3.03% | 8,700 |
| Sep 30, 2026 | 6.90 | 7.26 | 6.90 | 7.26 | 7.26 | -1.36% | 184 |
| Sep 29, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.51% | 15 |
| Sep 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 371 |
| Sep 25, 2026 | 7.12 | 7.20 | 7.00 | 7.18 | 7.18 | 0.84% | 5,387 |
| Sep 24, 2026 | 6.86 | 7.20 | 6.80 | 7.12 | 7.12 | -7.29% | 15,012 |
| Sep 23, 2026 | 7.38 | 7.90 | 6.76 | 7.68 | 7.68 | 4.07% | 5,411 |
| Sep 22, 2026 | 7.38 | 7.38 | 6.56 | 7.38 | 7.38 | - | 5,929 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | -2.89% | 1,249 |
| Sep 18, 2026 | 7.92 | 7.92 | 7.54 | 7.60 | 7.60 | -4.52% | 4,835 |
| Sep 17, 2026 | 7.46 | 7.96 | 7.40 | 7.96 | 7.96 | -2.93% | 23,419 |
| Sep 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.02% | 50 |
| Sep 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.10% | 100 |
| Sep 11, 2026 | 7.72 | 8.30 | 7.72 | 8.30 | 8.30 | -0.48% | 940 |
| Sep 10, 2026 | 7.70 | 8.34 | 7.70 | 8.34 | 8.34 | 6.65% | 67 |
| Sep 8, 2026 | 7.60 | 7.82 | 7.58 | 7.82 | 7.82 | -1.01% | 3,505 |
| Sep 7, 2026 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | -1.25% | 5,897 |
| Sep 4, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | -0.50% | 938 |
| Sep 3, 2026 | 7.90 | 8.04 | 7.86 | 8.04 | 8.04 | 0.25% | 400 |
| Sep 2, 2026 | 7.98 | 8.02 | 7.96 | 8.02 | 8.02 | -0.50% | 2,424 |
| Sep 1, 2026 | 8.78 | 8.78 | 8.06 | 8.06 | 8.06 | 1.00% | 2,926 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | -3.16% | 3,116 |
| Aug 27, 2026 | 8.00 | 8.24 | 7.84 | 8.24 | 8.24 | 1.73% | 3,233 |
| Aug 26, 2026 | 8.08 | 8.40 | 8.08 | 8.10 | 8.10 | -1.94% | 18,590 |
| Aug 25, 2026 | 8.00 | 8.30 | 7.86 | 8.26 | 8.26 | 2.23% | 9,718 |
| Aug 24, 2026 | 7.38 | 8.08 | 7.38 | 8.08 | 8.08 | -0.25% | 2,438 |
| Aug 21, 2026 | 8.00 | 8.10 | 7.40 | 8.10 | 8.10 | -4.48% | 33,140 |