Arcoma AB (STO:ARCOMA)
Sweden · Delayed Price · Currency is SEK 7.28
+0.14 (1.96%)
Oct 15, 2026, 3:00 PM CET
Arcoma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |