Arctic Minerals AB (publ) (STO:ARCT)
Sweden · Delayed Price · Currency is SEK 4.880
+0.280 (6.09%)
Sep 30, 2025, 5:22 PM CET
Arctic Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.62 | 4.90 | 4.42 | 4.88 | 4.88 | 6.09% | 52,792 |
| Sep 29, 2025 | 4.54 | 4.60 | 4.02 | 4.60 | 4.60 | 0.44% | 74,589 |
| Sep 26, 2025 | 4.90 | 4.96 | 4.52 | 4.58 | 4.58 | -6.15% | 44,832 |
| Sep 25, 2025 | 4.90 | 4.92 | 4.78 | 4.88 | 4.88 | -2.40% | 19,741 |
| Sep 24, 2025 | 5.10 | 5.15 | 4.86 | 5.00 | 5.00 | -1.96% | 11,604 |
| Sep 23, 2025 | 4.78 | 5.15 | 4.78 | 5.10 | 5.10 | 7.59% | 40,948 |
| Sep 22, 2025 | 4.48 | 4.74 | 4.20 | 4.74 | 4.74 | 4.87% | 47,983 |
| Sep 19, 2025 | 4.86 | 4.86 | 4.36 | 4.52 | 4.52 | -7.00% | 116,645 |
| Sep 18, 2025 | 4.88 | 5.00 | 4.86 | 4.86 | 4.86 | -0.82% | 25,260 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 23,192 |
| Sep 16, 2025 | 4.92 | 5.30 | 4.88 | 4.88 | 4.88 | -0.41% | 17,958 |
| Sep 15, 2025 | 4.98 | 5.45 | 4.84 | 4.90 | 4.90 | -1.21% | 225,758 |
| Sep 12, 2025 | 4.92 | 5.05 | 4.88 | 4.96 | 4.96 | 0.40% | 18,002 |
| Sep 11, 2025 | 4.98 | 5.05 | 4.90 | 4.94 | 4.94 | 0.82% | 8,791 |
| Sep 10, 2025 | 4.92 | 4.98 | 4.88 | 4.90 | 4.90 | -1.21% | 11,437 |
| Sep 9, 2025 | 4.98 | 5.10 | 4.86 | 4.96 | 4.96 | -1.78% | 26,129 |
| 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 |