Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 8.34
+0.32 (3.99%)
Jul 24, 2026, 10:48 AM CET
Arcoma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | 3.99% | 146 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.02 | 8.02 | 8.02 | 0.75% | 1,020 |
| Jul 22, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -5.69% | 2,000 |
| Jul 21, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 11 |
| Jul 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 180 |
| Jul 17, 2026 | 7.84 | 8.44 | 7.82 | 8.44 | 8.44 | -1.40% | 2,493 |
| Jul 16, 2026 | 7.88 | 8.64 | 7.66 | 8.56 | 8.56 | -1.38% | 3,135 |
| Jul 15, 2026 | 8.56 | 8.96 | 8.02 | 8.68 | 8.68 | 4.83% | 165 |
| Jul 14, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.99% | 102 |
| Jul 13, 2026 | 8.04 | 8.16 | 7.56 | 8.04 | 8.04 | -0.25% | 15,994 |
| Jul 10, 2026 | 8.10 | 8.58 | 8.06 | 8.06 | 8.06 | -4.73% | 470 |
| Jul 9, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 10 |
| Jul 8, 2026 | 8.14 | 8.72 | 8.02 | 8.50 | 8.50 | -0.93% | 9,874 |
| Jul 7, 2026 | 7.66 | 8.64 | 7.66 | 8.58 | 8.58 | 4.38% | 4,198 |
| Jul 6, 2026 | 8.50 | 8.74 | 8.16 | 8.22 | 8.22 | -2.14% | 3,709 |
| 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 |