Arctic Minerals AB (publ) (STO:ARCT)
Sweden · Delayed Price · Currency is SEK 5.16
-0.06 (-1.15%)
May 21, 2026, 5:29 PM CET
Arctic Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.31 | 5.33 | 5.15 | 5.22 | 5.22 | -1.51% | 35,080 |
| May 19, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 49,801 |
| May 18, 2026 | 5.46 | 5.59 | 5.28 | 5.30 | 5.30 | -2.75% | 45,668 |
| May 15, 2026 | 5.58 | 5.67 | 5.41 | 5.45 | 5.45 | -2.33% | 29,395 |
| May 13, 2026 | 5.61 | 5.72 | 5.50 | 5.58 | 5.58 | -1.59% | 23,179 |
| May 12, 2026 | 5.96 | 6.00 | 5.60 | 5.67 | 5.67 | -5.50% | 41,520 |
| May 11, 2026 | 5.76 | 6.05 | 5.54 | 6.00 | 6.00 | 4.35% | 175,327 |
| May 8, 2026 | 6.05 | 6.05 | 5.70 | 5.75 | 5.75 | -3.69% | 82,158 |
| May 7, 2026 | 5.55 | 5.97 | 5.55 | 5.97 | 5.97 | 7.57% | 58,291 |
| May 6, 2026 | 5.50 | 5.59 | 5.25 | 5.55 | 5.55 | -0.72% | 68,457 |
| May 5, 2026 | 5.28 | 5.65 | 5.26 | 5.59 | 5.59 | 3.71% | 90,139 |
| May 4, 2026 | 5.41 | 5.63 | 5.21 | 5.39 | 5.39 | 0.19% | 109,167 |
| Apr 30, 2026 | 5.39 | 5.79 | 5.30 | 5.38 | 5.38 | - | 41,129 |
| Apr 29, 2026 | 5.33 | 5.47 | 5.26 | 5.38 | 5.38 | 2.87% | 45,555 |
| Apr 28, 2026 | 5.40 | 5.60 | 5.23 | 5.23 | 5.23 | -0.57% | 112,536 |
| Apr 27, 2026 | 5.36 | 5.43 | 5.23 | 5.26 | 5.26 | -1.68% | 31,482 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.23 | 5.35 | 5.35 | -0.93% | 70,679 |
| Apr 23, 2026 | 5.29 | 5.70 | 5.29 | 5.40 | 5.40 | 2.08% | 40,156 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.16 | 5.29 | 5.29 | -9.88% | 351,746 |
| Apr 21, 2026 | 5.82 | 5.90 | 5.74 | 5.87 | 5.87 | -0.51% | 22,188 |
| Apr 20, 2026 | 5.93 | 5.93 | 5.72 | 5.90 | 5.90 | -0.51% | 28,105 |
| Apr 17, 2026 | 5.90 | 5.96 | 5.76 | 5.93 | 5.93 | 0.51% | 29,120 |
| Apr 16, 2026 | 6.00 | 6.13 | 5.90 | 5.90 | 5.90 | -2.80% | 31,142 |
| Apr 15, 2026 | 5.94 | 6.08 | 5.93 | 6.07 | 6.07 | 0.33% | 27,347 |
| Apr 14, 2026 | 6.05 | 6.12 | 5.89 | 6.05 | 6.05 | -1.47% | 27,745 |
| Apr 13, 2026 | 6.02 | 6.25 | 6.00 | 6.14 | 6.14 | 0.16% | 20,948 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.00 | 6.13 | 6.13 | -0.97% | 25,975 |
| Apr 9, 2026 | 6.17 | 6.23 | 5.90 | 6.19 | 6.19 | - | 25,225 |
| Apr 8, 2026 | 6.01 | 6.28 | 6.00 | 6.19 | 6.19 | 2.31% | 24,966 |
| Apr 7, 2026 | 6.09 | 6.10 | 5.90 | 6.05 | 6.05 | - | 27,091 |
| Apr 2, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -3.97% | 11,994 |
| Apr 1, 2026 | 6.10 | 6.35 | 5.95 | 6.30 | 6.30 | 2.44% | 61,920 |
| Mar 31, 2026 | 6.05 | 6.15 | 5.60 | 6.15 | 6.15 | 0.82% | 45,501 |
| Mar 30, 2026 | 6.25 | 6.35 | 6.05 | 6.10 | 6.10 | -1.61% | 53,630 |
| Mar 27, 2026 | 6.30 | 6.35 | 6.05 | 6.20 | 6.20 | -0.80% | 21,003 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.00 | 6.25 | 6.25 | -1.57% | 11,407 |
| Mar 25, 2026 | 6.15 | 6.60 | 6.15 | 6.35 | 6.35 | 4.10% | 36,035 |
| Mar 24, 2026 | 6.00 | 6.15 | 5.90 | 6.10 | 6.10 | 3.39% | 34,368 |
| Mar 23, 2026 | 5.80 | 6.05 | 5.00 | 5.90 | 5.90 | -3.28% | 58,781 |
| Mar 20, 2026 | 6.15 | 6.70 | 6.10 | 6.10 | 6.10 | - | 23,548 |
| Mar 19, 2026 | 6.40 | 6.55 | 5.80 | 6.10 | 6.10 | -3.94% | 37,228 |
| Mar 18, 2026 | 5.95 | 7.15 | 5.85 | 6.35 | 6.35 | 7.63% | 105,459 |
| Mar 17, 2026 | 6.35 | 6.35 | 5.75 | 5.90 | 5.90 | -8.53% | 113,054 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.25 | 6.45 | 6.45 | -5.15% | 67,281 |
| Mar 13, 2026 | 6.95 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 48,632 |
| Mar 12, 2026 | 7.05 | 7.35 | 6.90 | 7.00 | 7.00 | -0.71% | 29,286 |
| Mar 11, 2026 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -2.76% | 30,790 |
| Mar 10, 2026 | 7.10 | 7.45 | 7.00 | 7.25 | 7.25 | 1.40% | 67,128 |
| Mar 9, 2026 | 7.55 | 7.70 | 7.10 | 7.15 | 7.15 | -5.30% | 82,847 |
| Mar 6, 2026 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | -3.21% | 46,214 |