Arctic Blue Beverages AB (publ) (STO:ARCTIC)
Sweden · Delayed Price · Currency is SEK 0.2000
-0.0070 (-3.38%)
Apr 30, 2026, 12:47 PM CET
Arctic Blue Beverages AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.39% | 269,431 |
| Apr 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.96% | 93,668 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.81% | 159,440 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -1.01% | 508,298 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 2,510 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 314,859 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.91% | 313,076 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 133,450 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 16,095 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.29% | 18,811 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.77% | 555,676 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,635 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 51,991 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 11.61% | 222,581 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.20% | 98,270 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 67,952 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 99,202 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 457,234 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.98% | 113,999 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 104,381 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.08% | 327,169 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 0.78% | 530,891 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.51% | 598,003 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.40% | 241,831 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,557 |
| 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 |