Arctic Minerals AB (publ) (STO:ARCT)
Sweden · Delayed Price · Currency is SEK 6.50
-0.02 (-0.31%)
Oct 19, 2026, 5:12 PM CET
Arctic Minerals AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.52 | 6.70 | 6.50 | 6.50 | 6.50 | -0.31% | 39,408 |
| Oct 16, 2026 | 6.51 | 6.72 | 6.50 | 6.52 | 6.52 | 0.31% | 37,472 |
| Oct 15, 2026 | 7.14 | 7.14 | 6.49 | 6.50 | 6.50 | -0.61% | 36,183 |
| Oct 14, 2026 | 6.71 | 6.79 | 6.18 | 6.54 | 6.54 | -0.91% | 58,942 |
| Oct 13, 2026 | 6.35 | 6.74 | 6.22 | 6.60 | 6.60 | 4.10% | 113,255 |
| Oct 12, 2026 | 6.29 | 6.34 | 6.16 | 6.34 | 6.34 | 0.79% | 16,911 |
| Oct 9, 2026 | 6.08 | 6.29 | 5.98 | 6.29 | 6.29 | 1.45% | 46,944 |
| Oct 8, 2026 | 6.26 | 6.30 | 5.98 | 6.20 | 6.20 | -0.80% | 113,961 |
| Oct 7, 2026 | 6.24 | 6.30 | 6.13 | 6.25 | 6.25 | 2.29% | 43,175 |
| Oct 6, 2026 | 6.08 | 6.30 | 6.03 | 6.11 | 6.11 | -0.33% | 111,489 |
| Oct 5, 2026 | 6.45 | 6.45 | 6.02 | 6.13 | 6.13 | -5.69% | 82,426 |
| Oct 2, 2026 | 6.86 | 6.86 | 6.31 | 6.50 | 6.50 | -5.25% | 100,141 |
| Oct 1, 2026 | 7.00 | 7.20 | 6.53 | 6.86 | 6.86 | 0.44% | 75,037 |
| Sep 30, 2026 | 8.51 | 8.88 | 6.63 | 6.83 | 6.83 | -19.17% | 331,198 |
| Sep 29, 2026 | 6.91 | 8.50 | 6.90 | 8.45 | 8.45 | 25.19% | 379,035 |
| Sep 28, 2026 | 6.55 | 7.00 | 6.55 | 6.75 | 6.75 | 3.37% | 91,162 |
| Sep 25, 2026 | 6.24 | 6.91 | 6.22 | 6.53 | 6.53 | 4.65% | 46,585 |
| Sep 24, 2026 | 6.50 | 6.57 | 6.21 | 6.24 | 6.24 | -4.00% | 14,006 |
| Sep 23, 2026 | 6.83 | 6.83 | 6.42 | 6.50 | 6.50 | - | 76,835 |
| Sep 22, 2026 | 6.24 | 6.52 | 6.20 | 6.50 | 6.50 | 8.51% | 118,722 |
| Sep 21, 2026 | 6.15 | 6.20 | 5.92 | 5.99 | 5.99 | -2.44% | 49,932 |
| Sep 18, 2026 | 5.82 | 6.14 | 5.70 | 6.14 | 6.14 | 5.50% | 26,986 |
| Sep 17, 2026 | 5.80 | 5.99 | 5.80 | 5.82 | 5.82 | -0.34% | 23,304 |
| Sep 16, 2026 | 5.99 | 6.14 | 5.84 | 5.84 | 5.84 | -2.18% | 52,792 |
| Sep 15, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 3.83% | 82,480 |
| Sep 14, 2026 | 5.87 | 6.04 | 5.75 | 5.75 | 5.75 | -2.71% | 21,091 |
| Sep 11, 2026 | 6.09 | 6.09 | 5.91 | 5.91 | 5.91 | -2.96% | 36,854 |
| Sep 10, 2026 | 5.98 | 6.10 | 5.58 | 6.09 | 6.09 | 1.84% | 107,721 |
| Sep 9, 2026 | 6.35 | 6.35 | 5.90 | 5.98 | 5.98 | -6.12% | 50,035 |
| Sep 8, 2026 | 5.68 | 6.37 | 5.65 | 6.37 | 6.37 | 9.83% | 131,794 |
| Sep 7, 2026 | 5.88 | 5.93 | 5.63 | 5.80 | 5.80 | -1.36% | 16,311 |
| Sep 4, 2026 | 5.75 | 5.92 | 5.58 | 5.88 | 5.88 | 2.26% | 25,952 |
| Sep 3, 2026 | 5.60 | 5.75 | 5.52 | 5.75 | 5.75 | 2.68% | 19,473 |
| Sep 2, 2026 | 5.38 | 6.14 | 5.38 | 5.60 | 5.60 | -2.44% | 8,199 |
| Sep 1, 2026 | 5.76 | 5.92 | 5.33 | 5.74 | 5.74 | -0.17% | 13,150 |
| Aug 31, 2026 | 5.94 | 5.94 | 5.61 | 5.75 | 5.75 | -3.04% | 31,475 |
| Aug 28, 2026 | 6.05 | 6.20 | 5.82 | 5.93 | 5.93 | 0.68% | 19,762 |
| Aug 27, 2026 | 6.60 | 6.67 | 5.81 | 5.89 | 5.89 | -8.54% | 73,083 |
| Aug 26, 2026 | 5.31 | 6.48 | 5.30 | 6.44 | 6.44 | 23.14% | 157,469 |
| Aug 25, 2026 | 5.45 | 5.59 | 5.15 | 5.23 | 5.23 | -2.61% | 49,812 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.22 | 5.37 | 5.37 | -3.94% | 15,445 |
| Aug 21, 2026 | 5.30 | 5.64 | 5.15 | 5.59 | 5.59 | 5.27% | 47,044 |
| Aug 20, 2026 | 5.18 | 5.32 | 5.02 | 5.31 | 5.31 | 0.19% | 23,322 |
| Aug 19, 2026 | 5.10 | 5.30 | 4.94 | 5.30 | 5.30 | 3.92% | 49,268 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -7.78% | 32,167 |
| Aug 17, 2026 | 5.68 | 5.75 | 5.53 | 5.53 | 5.53 | -2.64% | 20,400 |
| 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 |