Arctic Blue Beverages AB (publ) (STO:ARCTIC)
Sweden · Delayed Price · Currency is SEK 0.1546
+0.0050 (3.34%)
Jun 24, 2026, 5:21 PM CET
Arctic Blue Beverages AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.34% | 461,449 |
| Jun 23, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 7.01% | 542,973 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -0.14% | 502,204 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.02% | 691,124 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.03% | 1,140,783 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.15% | 243,012 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -11.30% | 1,687,202 |
| Jun 12, 2026 | 0.16 | 0.20 | 0.15 | 0.18 | 0.18 | 12.31% | 1,326,267 |
| Jun 11, 2026 | 0.15 | 0.20 | 0.14 | 0.16 | 0.16 | 8.84% | 2,398,037 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.17% | 679,245 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -10.44% | 4,294,476 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -13.87% | 3,750,410 |
| Jun 5, 2026 | 0.15 | 0.34 | 0.15 | 0.18 | 0.18 | 51.17% | 28,664,350 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.73% | 146,396 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.77% | 616,181 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.31% | 106,937 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.41% | 787,915 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 279,255 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 303,022 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.47% | 257,404 |
| May 26, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -15.05% | 1,460,941 |
| May 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.93% | 539,453 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.14% | 456,434 |
| May 21, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -21.54% | 3,212,085 |
| May 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.22% | 1,071,847 |
| May 19, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 3.50% | 1,134,129 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.29% | 292,265 |
| May 15, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -6.86% | 294,163 |
| May 13, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 14.87% | 143,777 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.84% | 646,604 |
| May 11, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.32% | 513,765 |
| May 8, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -5.43% | 231,997 |
| May 7, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.51% | 628,339 |
| May 6, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -1.10% | 2,366,596 |
| May 5, 2026 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | -10.51% | 3,227,231 |
| May 4, 2026 | 0.21 | 0.28 | 0.21 | 0.22 | 0.22 | 11.75% | 2,663,005 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -3.38% | 628,844 |
| Apr 29, 2026 | 0.17 | 0.25 | 0.15 | 0.21 | 0.21 | -3.50% | 4,767,425 |
| Apr 28, 2026 | 0.24 | 0.30 | 0.13 | 0.21 | 0.21 | -2.50% | 5,715,146 |
| Apr 27, 2026 | 0.16 | 0.30 | 0.14 | 0.22 | 0.22 | 40.31% | 1,785,479 |
| Apr 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.15% | 1,695,474 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | 1,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.21% | 8,709 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.75% | 355,548 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.86% | 112,517 |
| Apr 17, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.29% | 216,707 |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -3.77% | 13,076 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.43% | 279,744 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.46% | 15,669 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.56% | 124,738 |