Arctic Minerals AB (publ) (STO:ARCT)
Sweden · Delayed Price · Currency is SEK 5.68
+0.32 (5.97%)
Aug 14, 2026, 5:24 PM CET
Arctic Minerals AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.44 | 5.73 | 5.37 | 5.68 | 5.68 | 5.97% | 28,113 |
| Aug 13, 2026 | 5.34 | 5.48 | 5.23 | 5.36 | 5.36 | 0.19% | 12,350 |
| Aug 12, 2026 | 5.36 | 5.47 | 5.20 | 5.35 | 5.35 | 2.88% | 11,598 |
| Aug 11, 2026 | 5.28 | 5.39 | 5.18 | 5.20 | 5.20 | -1.52% | 48,396 |
| Aug 10, 2026 | 5.28 | 5.28 | 5.17 | 5.28 | 5.28 | - | 18,823 |
| Aug 7, 2026 | 5.25 | 5.28 | 5.11 | 5.28 | 5.28 | 0.57% | 28,517 |
| Aug 6, 2026 | 5.28 | 5.28 | 5.13 | 5.25 | 5.25 | -0.57% | 80,868 |
| Aug 5, 2026 | 5.01 | 5.28 | 4.95 | 5.28 | 5.28 | 5.39% | 31,075 |
| Aug 4, 2026 | 5.08 | 5.19 | 4.94 | 5.01 | 5.01 | -1.18% | 17,525 |
| Aug 3, 2026 | 5.15 | 5.28 | 4.93 | 5.07 | 5.07 | -3.06% | 44,882 |
| Jul 31, 2026 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | -0.38% | 1,198 |
| Jul 30, 2026 | 4.96 | 5.25 | 4.90 | 5.25 | 5.25 | 5.74% | 31,565 |
| Jul 29, 2026 | 4.81 | 4.97 | 4.81 | 4.97 | 4.97 | 3.33% | 80,672 |
| Jul 28, 2026 | 4.93 | 5.23 | 4.81 | 4.81 | 4.81 | -2.44% | 63,146 |
| Jul 27, 2026 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | - | 2,950 |
| Jul 24, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -0.51% | 21,197 |
| Jul 23, 2026 | 4.93 | 5.01 | 4.93 | 4.95 | 4.95 | 0.71% | 4,242 |
| Jul 22, 2026 | 4.91 | 5.13 | 4.91 | 4.92 | 4.92 | 0.31% | 13,928 |
| Jul 21, 2026 | 4.90 | 5.10 | 4.89 | 4.90 | 4.90 | -2.00% | 13,374 |
| Jul 20, 2026 | 5.00 | 5.14 | 4.87 | 5.00 | 5.00 | - | 28,372 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.40% | 14,195 |
| Jul 16, 2026 | 5.10 | 5.14 | 5.01 | 5.02 | 5.02 | -0.20% | 11,908 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.00 | 5.03 | 5.03 | 0.20% | 14,554 |
| Jul 14, 2026 | 5.12 | 5.25 | 5.02 | 5.02 | 5.02 | -1.57% | 42,115 |
| Jul 13, 2026 | 5.11 | 5.17 | 5.05 | 5.10 | 5.10 | -0.78% | 27,154 |
| Jul 10, 2026 | 5.10 | 5.15 | 5.06 | 5.14 | 5.14 | - | 4,873 |
| Jul 9, 2026 | 5.11 | 5.14 | 5.05 | 5.14 | 5.14 | 1.38% | 24,494 |
| Jul 8, 2026 | 5.11 | 5.14 | 5.06 | 5.07 | 5.07 | -0.59% | 8,285 |
| Jul 7, 2026 | 5.11 | 5.20 | 5.05 | 5.10 | 5.10 | -1.16% | 42,468 |
| Jul 6, 2026 | 5.27 | 5.35 | 5.15 | 5.16 | 5.16 | -2.27% | 74,858 |
| Jul 3, 2026 | 5.32 | 5.43 | 5.28 | 5.28 | 5.28 | -0.75% | 36,157 |
| Jul 2, 2026 | 5.32 | 5.49 | 5.26 | 5.32 | 5.32 | 0.38% | 31,178 |
| Jul 1, 2026 | 5.34 | 5.41 | 5.20 | 5.30 | 5.30 | -0.56% | 12,362 |
| Jun 30, 2026 | 5.29 | 5.40 | 5.28 | 5.33 | 5.33 | 0.57% | 24,771 |
| Jun 29, 2026 | 5.32 | 5.41 | 5.30 | 5.30 | 5.30 | - | 11,198 |
| Jun 26, 2026 | 5.30 | 5.49 | 5.30 | 5.30 | 5.30 | -0.38% | 11,913 |
| Jun 25, 2026 | 5.29 | 5.38 | 5.28 | 5.32 | 5.32 | 0.38% | 8,126 |
| Jun 24, 2026 | 5.52 | 5.53 | 5.28 | 5.30 | 5.30 | -4.16% | 68,639 |
| Jun 23, 2026 | 5.89 | 5.89 | 5.49 | 5.53 | 5.53 | -6.27% | 33,367 |
| Jun 22, 2026 | 5.98 | 6.19 | 5.90 | 5.90 | 5.90 | -1.17% | 51,335 |
| Jun 18, 2026 | 5.88 | 6.00 | 5.70 | 5.97 | 5.97 | 3.47% | 21,349 |
| Jun 17, 2026 | 5.83 | 5.99 | 5.61 | 5.77 | 5.77 | -0.35% | 46,044 |
| Jun 16, 2026 | 5.81 | 5.93 | 5.60 | 5.79 | 5.79 | -0.17% | 70,333 |
| Jun 15, 2026 | 5.31 | 5.95 | 5.31 | 5.80 | 5.80 | 9.85% | 125,067 |
| Jun 12, 2026 | 5.41 | 5.48 | 5.25 | 5.28 | 5.28 | -2.22% | 27,151 |
| Jun 11, 2026 | 5.41 | 5.53 | 5.34 | 5.40 | 5.40 | 1.89% | 3,386 |
| Jun 10, 2026 | 5.47 | 5.63 | 5.30 | 5.30 | 5.30 | -0.19% | 38,894 |
| Jun 9, 2026 | 5.54 | 5.64 | 5.31 | 5.31 | 5.31 | -2.39% | 6,458 |
| Jun 8, 2026 | 5.78 | 5.98 | 5.44 | 5.44 | 5.44 | -5.88% | 27,515 |
| Jun 5, 2026 | 5.81 | 5.94 | 5.58 | 5.78 | 5.78 | -0.69% | 26,629 |