Arctic Minerals AB (publ) (STO:ARCT)
Sweden · Delayed Price · Currency is SEK 8.80
-1.10 (-11.11%)
Jan 21, 2026, 2:19 PM CET
Arctic Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11.10 | 11.20 | 9.65 | 9.90 | 9.90 | -11.61% | 495,922 |
| Jan 19, 2026 | 11.40 | 12.10 | 10.30 | 11.20 | 11.20 | -2.61% | 554,822 |
| Jan 16, 2026 | 11.10 | 12.30 | 11.00 | 11.50 | 11.50 | 4.55% | 705,653 |
| Jan 15, 2026 | 9.35 | 11.80 | 9.35 | 11.00 | 11.00 | 18.92% | 857,480 |
| Jan 14, 2026 | 12.10 | 12.10 | 8.80 | 9.25 | 9.25 | -24.18% | 908,579 |
| Jan 13, 2026 | 10.50 | 13.00 | 10.30 | 12.20 | 12.20 | 25.77% | 2,063,282 |
| Jan 12, 2026 | 6.95 | 9.70 | 6.85 | 9.70 | 9.70 | 41.61% | 759,352 |
| Jan 9, 2026 | 6.55 | 7.00 | 6.30 | 6.85 | 6.85 | 3.79% | 92,575 |
| Jan 8, 2026 | 7.10 | 7.40 | 5.85 | 6.60 | 6.60 | -2.94% | 361,871 |
| Jan 7, 2026 | 5.50 | 7.45 | 5.25 | 6.80 | 6.80 | 33.33% | 491,503 |
| Jan 5, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 23,410 |
| Jan 2, 2026 | 4.92 | 5.15 | 4.50 | 5.05 | 5.05 | 3.06% | 50,459 |
| Dec 30, 2025 | 4.90 | 5.15 | 4.82 | 4.90 | 4.90 | 2.08% | 45,598 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.74 | 4.80 | 4.80 | -2.04% | 38,743 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.72 | 4.90 | 4.90 | -1.61% | 19,214 |
| Dec 22, 2025 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | 0.40% | 29,915 |
| Dec 19, 2025 | 5.10 | 5.15 | 4.82 | 4.96 | 4.96 | -0.80% | 18,691 |
| Dec 18, 2025 | 5.10 | 5.10 | 4.72 | 5.00 | 5.00 | 2.04% | 9,958 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.66 | 4.90 | 4.90 | -2.00% | 14,600 |
| Dec 16, 2025 | 4.92 | 5.05 | 4.70 | 5.00 | 5.00 | 1.63% | 15,860 |
| Dec 15, 2025 | 5.00 | 5.10 | 4.92 | 4.92 | 4.92 | -1.20% | 22,732 |
| Dec 12, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -0.40% | 12,813 |
| Dec 11, 2025 | 4.98 | 5.15 | 4.96 | 5.00 | 5.00 | 2.04% | 42,259 |
| Dec 10, 2025 | 4.52 | 5.05 | 4.50 | 4.90 | 4.90 | 10.86% | 49,816 |
| Dec 9, 2025 | 4.62 | 4.72 | 4.32 | 4.42 | 4.42 | -3.07% | 7,977 |
| Dec 8, 2025 | 4.56 | 4.78 | 4.50 | 4.56 | 4.56 | - | 25,553 |
| Dec 5, 2025 | 4.66 | 4.66 | 4.28 | 4.56 | 4.56 | 1.33% | 13,307 |
| Dec 4, 2025 | 4.66 | 4.66 | 4.26 | 4.50 | 4.50 | 1.81% | 8,275 |
| Dec 3, 2025 | 4.40 | 4.60 | 4.32 | 4.42 | 4.42 | 1.38% | 24,638 |
| Dec 2, 2025 | 4.42 | 4.52 | 4.32 | 4.36 | 4.36 | -2.68% | 9,621 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.32 | 4.48 | 4.48 | -7.05% | 25,051 |
| Nov 28, 2025 | 4.86 | 4.94 | 4.72 | 4.82 | 4.82 | -0.41% | 13,786 |
| Nov 27, 2025 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | 2.98% | 16,299 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.66 | 4.70 | 4.70 | -2.49% | 3,718 |
| Nov 25, 2025 | 4.92 | 5.00 | 4.66 | 4.82 | 4.82 | -2.03% | 14,088 |
| Nov 24, 2025 | 4.88 | 4.98 | 4.58 | 4.92 | 4.92 | - | 13,427 |
| Nov 21, 2025 | 5.05 | 5.05 | 4.84 | 4.92 | 4.92 | -2.57% | 5,377 |
| Nov 20, 2025 | 4.78 | 5.10 | 4.78 | 5.05 | 5.05 | 6.09% | 23,983 |
| Nov 19, 2025 | 4.88 | 4.88 | 4.64 | 4.76 | 4.76 | 2.15% | 28,656 |
| Nov 18, 2025 | 4.72 | 4.80 | 4.66 | 4.66 | 4.66 | -1.27% | 18,409 |
| Nov 17, 2025 | 4.80 | 4.82 | 4.70 | 4.72 | 4.72 | -2.07% | 50,628 |
| Nov 14, 2025 | 4.64 | 4.88 | 4.60 | 4.82 | 4.82 | 2.55% | 7,929 |
| Nov 13, 2025 | 4.50 | 4.74 | 4.44 | 4.70 | 4.70 | 5.86% | 14,986 |
| Nov 12, 2025 | 4.68 | 4.74 | 4.36 | 4.44 | 4.44 | -3.48% | 35,547 |
| Nov 11, 2025 | 4.98 | 5.05 | 4.60 | 4.60 | 4.60 | -7.63% | 21,234 |
| Nov 10, 2025 | 5.05 | 5.05 | 4.92 | 4.98 | 4.98 | 3.75% | 9,594 |
| Nov 7, 2025 | 5.15 | 5.35 | 4.76 | 4.80 | 4.80 | -5.88% | 20,934 |
| Nov 6, 2025 | 5.15 | 5.35 | 5.10 | 5.10 | 5.10 | - | 15,132 |
| Nov 5, 2025 | 5.10 | 5.40 | 4.94 | 5.10 | 5.10 | - | 23,746 |
| Nov 4, 2025 | 4.98 | 5.10 | 4.86 | 5.10 | 5.10 | 2.41% | 31,825 |