Arctic Blue Beverages AB (publ) (STO:ARCTIC)
Sweden · Delayed Price · Currency is SEK 0.1328
+0.0030 (2.31%)
Jun 2, 2026, 5:29 PM CET
Arctic Blue Beverages AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | - | 1.39% | 39,873 |
| 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 |
| 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 |