Arctic Blue Beverages AB (publ) (STO:ARCTIC)
Sweden · Delayed Price · Currency is SEK 0.2300
+0.0040 (1.77%)
Oct 17, 2025, 5:06 PM CET
Arctic Blue Beverages AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 1.77% | 303,001 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.24% | 218,299 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | - | 321,933 |
| Oct 14, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -0.84% | 364,671 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 424,561 |
| Oct 10, 2025 | 0.24 | 0.30 | 0.23 | 0.24 | 0.24 | -1.67% | 1,068,316 |
| Oct 9, 2025 | 0.28 | 0.34 | 0.21 | 0.24 | 0.24 | -13.67% | 1,274,059 |
| Oct 8, 2025 | 0.25 | 0.40 | 0.25 | 0.28 | 0.28 | 13.01% | 3,014,399 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -11.51% | 669,993 |
| Oct 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -4.14% | 34,545 |
| Oct 3, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 187,915 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 88,721 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.04% | 284,054 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -5.70% | 425,940 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | -7.06% | 590,916 |
| Sep 26, 2025 | 0.32 | 0.44 | 0.32 | 0.34 | 0.34 | 9.68% | 2,173,380 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.27% | 108,545 |
| Sep 24, 2025 | 0.33 | 0.37 | 0.31 | 0.31 | 0.31 | -8.19% | 289,932 |
| Sep 23, 2025 | 0.35 | 0.38 | 0.33 | 0.34 | 0.34 | -4.47% | 390,747 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.34 | 0.36 | 0.36 | -21.83% | 607,558 |
| Sep 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.43% | 17,684 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.74% | 61,227 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.40% | 23,695 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 12,419 |
| Sep 15, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 6.69% | 71,533 |
| Sep 12, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.29% | 64,860 |
| Sep 11, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -0.44% | 85,491 |
| Sep 10, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | -0.44% | 100,748 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -7.66% | 348,542 |
| Sep 8, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -0.80% | 41,012 |
| Sep 5, 2025 | 0.53 | 0.55 | 0.41 | 0.50 | 0.50 | -7.41% | 80,723 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -4.42% | 42,830 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.04% | 44,680 |
| Sep 2, 2025 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 6.25% | 106,354 |
| Sep 1, 2025 | 0.58 | 0.59 | 0.53 | 0.56 | 0.56 | -6.67% | 189,132 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 19,231 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -2.44% | 40,001 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.57 | 0.62 | 0.62 | -4.65% | 118,085 |
| Aug 26, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.27% | 18,543 |
| Aug 25, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | 2.33% | 29,396 |
| Aug 22, 2025 | 0.67 | 0.83 | 0.64 | 0.65 | 0.65 | -3.73% | 98,266 |
| Aug 21, 2025 | 0.65 | 0.67 | 0.60 | 0.67 | 0.67 | 2.29% | 149,919 |
| Aug 20, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.15% | 47,951 |
| Aug 19, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 5.83% | 64,466 |
| Aug 18, 2025 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 4.35% | 51,030 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.57 | 0.58 | 0.58 | -10.85% | 140,136 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -4.44% | 25,588 |
| Aug 13, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 8.00% | 65,444 |
| Aug 12, 2025 | 0.68 | 0.73 | 0.57 | 0.63 | 0.63 | -7.41% | 228,751 |
| Aug 11, 2025 | 0.72 | 0.75 | 0.65 | 0.68 | 0.68 | -6.25% | 296,771 |