Arctic Minerals AB (publ) (STO:ARCT)
Sweden · Delayed Price · Currency is SEK 4.960
-0.090 (-1.78%)
Sep 9, 2025, 5:29 PM CET
Arctic Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.05 | 5.15 | 4.90 | 5.05 | 5.05 | 1.00% | 15,615 |
| Sep 5, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 19,034 |
| Sep 4, 2025 | 5.20 | 5.25 | 4.66 | 5.15 | 5.15 | -0.96% | 40,572 |
| Sep 3, 2025 | 5.20 | 5.35 | 5.05 | 5.20 | 5.20 | -0.95% | 33,443 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 35,685 |
| Sep 1, 2025 | 5.10 | 5.35 | 5.10 | 5.20 | 5.20 | 2.97% | 108,998 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -2.88% | 22,006 |
| Aug 28, 2025 | 5.30 | 5.35 | 5.10 | 5.20 | 5.20 | - | 52,593 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 12,946 |
| Aug 26, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 17,249 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 10,675 |
| Aug 22, 2025 | 5.25 | 5.35 | 5.10 | 5.25 | 5.25 | 0.96% | 11,413 |
| Aug 21, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -2.80% | 8,786 |
| Aug 20, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 0.94% | 4,104 |
| Aug 19, 2025 | 5.35 | 5.35 | 4.98 | 5.30 | 5.30 | 0.95% | 12,116 |
| Aug 18, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 23,789 |
| Aug 15, 2025 | 4.92 | 5.25 | 4.92 | 5.20 | 5.20 | 4.42% | 19,349 |
| Aug 14, 2025 | 5.10 | 5.20 | 4.90 | 4.98 | 4.98 | -0.40% | 36,181 |
| Aug 13, 2025 | 5.25 | 5.30 | 5.00 | 5.00 | 5.00 | -2.91% | 47,903 |
| Aug 12, 2025 | 5.20 | 5.35 | 5.15 | 5.15 | 5.15 | -0.96% | 11,928 |
| Aug 11, 2025 | 5.15 | 5.45 | 5.15 | 5.20 | 5.20 | 0.97% | 19,199 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -2.83% | 6,551 |
| Aug 7, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 0.95% | 10,528 |
| Aug 6, 2025 | 5.40 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | 3,797 |
| Aug 5, 2025 | 5.35 | 5.50 | 5.20 | 5.40 | 5.40 | - | 18,049 |
| Aug 4, 2025 | 5.20 | 5.50 | 5.15 | 5.40 | 5.40 | 1.89% | 30,640 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.30 | 5.30 | 5.30 | -2.75% | 15,445 |
| Jul 31, 2025 | 5.45 | 5.75 | 5.35 | 5.45 | 5.45 | 1.87% | 33,555 |
| Jul 30, 2025 | 5.15 | 6.00 | 5.10 | 5.35 | 5.35 | 2.88% | 220,812 |
| Jul 29, 2025 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 18,908 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 6,991 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 10,094 |
| Jul 24, 2025 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | -0.95% | 27,474 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.00 | 5.25 | 5.25 | 0.96% | 18,325 |
| Jul 22, 2025 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 11,043 |
| Jul 21, 2025 | 5.20 | 5.30 | 5.05 | 5.25 | 5.25 | 0.96% | 34,218 |
| Jul 18, 2025 | 4.80 | 5.30 | 4.76 | 5.20 | 5.20 | - | 46,667 |
| Jul 17, 2025 | 5.45 | 5.45 | 5.15 | 5.20 | 5.20 | -0.95% | 57,388 |
| Jul 16, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 22,583 |
| Jul 15, 2025 | 5.25 | 5.40 | 5.20 | 5.35 | 5.35 | 0.94% | 13,464 |
| Jul 14, 2025 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | -10.92% | 126,242 |
| Jul 11, 2025 | 6.30 | 6.35 | 5.90 | 5.95 | 5.95 | -5.56% | 17,338 |
| Jul 10, 2025 | 6.45 | 6.65 | 6.05 | 6.30 | 6.30 | -2.33% | 40,444 |
| Jul 9, 2025 | 6.35 | 6.70 | 5.80 | 6.45 | 6.45 | 14.16% | 75,786 |
| Jul 8, 2025 | 5.70 | 5.80 | 5.50 | 5.65 | 5.65 | -0.88% | 24,562 |
| Jul 7, 2025 | 5.50 | 5.75 | 5.40 | 5.70 | 5.70 | 4.59% | 30,681 |
| Jul 4, 2025 | 5.20 | 5.85 | 5.20 | 5.45 | 5.45 | 3.81% | 22,970 |
| Jul 3, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 9,447 |
| Jul 2, 2025 | 5.35 | 5.55 | 5.30 | 5.30 | 5.30 | -2.75% | 15,091 |
| Jul 1, 2025 | 5.90 | 5.90 | 5.30 | 5.45 | 5.45 | -5.22% | 11,732 |