Arctic Blue Beverages AB (publ) (STO:ARCTIC)
Sweden · Delayed Price · Currency is SEK 0.1430
-0.0040 (-2.72%)
Mar 4, 2026, 4:54 PM CET
Arctic Blue Beverages AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -2.72% | 141,936 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -2.00% | 349,150 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -1.32% | 441,374 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 280,404 |
| Feb 26, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.30% | 86,093 |
| Feb 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -0.65% | 26,639 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -1.27% | 362,671 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 207,699 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 0.64% | 1,449,574 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.70% | 33,266 |
| Feb 18, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -2.99% | 314,531 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.38% | 318,810 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 18,250 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 70,849 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 25,831 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.65% | 511,807 |
| Feb 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 51,978 |
| Feb 9, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -3.13% | 483,224 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 46,889 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 25,902 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.52% | 79,069 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 28,403 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.44% | 515,477 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.38% | 282,448 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.33% | 75,908 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.63% | 771,427 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.22% | 382,002 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 147,954 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 32,011 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 169,910 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 233,473 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 427,459 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.36% | 967,677 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 166,810 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 2.40% | 231,263 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.76% | 169,994 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 39,705 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -7.82% | 153,772 |
| Jan 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.29% | 195,316 |
| Jan 8, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -7.89% | 468,873 |
| Jan 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.97% | 731,307 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.73% | 102,509 |
| Jan 2, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.98% | 1,071,973 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 283,277 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 14.86% | 649,545 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 681,178 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.88% | 486,693 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 466,671 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 408,970 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 176,080 |