Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 8.00
-0.04 (-0.50%)
Sep 4, 2026, 11:25 AM CET
Arcoma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8.10 | 8.68 | 7.78 | 8.48 | 8.48 | 5.21% | 2,967 |
| Aug 19, 2026 | 8.46 | 8.46 | 8.06 | 8.06 | 8.06 | -6.71% | 1,828 |
| Aug 18, 2026 | 8.14 | 8.64 | 8.06 | 8.64 | 8.64 | 1.89% | 2,100 |
| Aug 17, 2026 | 8.18 | 8.50 | 8.18 | 8.48 | 8.48 | -1.17% | 10,808 |
| Aug 14, 2026 | 8.84 | 8.86 | 8.58 | 8.58 | 8.58 | - | 10,356 |
| Aug 13, 2026 | 8.64 | 8.68 | 8.58 | 8.58 | 8.58 | -3.16% | 11,183 |
| Aug 11, 2026 | 8.50 | 8.86 | 8.50 | 8.86 | 8.86 | 3.75% | 2,250 |
| Aug 10, 2026 | 8.00 | 8.54 | 8.00 | 8.54 | 8.54 | 6.75% | 445 |
| Aug 7, 2026 | 7.82 | 8.52 | 7.78 | 8.00 | 8.00 | -4.08% | 3,576 |
| Aug 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 187 |
| Aug 5, 2026 | 8.30 | 8.44 | 7.66 | 8.34 | 8.34 | - | 8,782 |
| Aug 4, 2026 | 8.36 | 8.36 | 7.52 | 8.34 | 8.34 | -0.71% | 6,392 |
| Aug 3, 2026 | 9.60 | 9.60 | 8.20 | 8.40 | 8.40 | -6.46% | 2,682 |
| Jul 31, 2026 | 8.98 | 8.98 | 8.06 | 8.98 | 8.98 | 8.45% | 4,859 |
| Jul 30, 2026 | 8.28 | 8.44 | 8.28 | 8.28 | 8.28 | 2.99% | 849 |
| Jul 29, 2026 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | 0.25% | 2,500 |
| Jul 28, 2026 | 8.12 | 8.26 | 8.02 | 8.02 | 8.02 | -3.14% | 16,684 |
| Jul 27, 2026 | 8.28 | 8.28 | 7.96 | 8.28 | 8.28 | -0.72% | 1,910 |
| 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 |