Skip to main content
logo
Arctic Blue Beverages AB (publ) (STO:ARCTIC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1600
+0.0048 (3.09%)
Jul 17, 2026, 5:29 PM CET

Arctic Blue Beverages AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.160.160.150.160.163.09%34,250
Jul 16, 20260.170.170.140.160.16-7.84%833,114
Jul 15, 20260.170.170.150.170.17-0.82%461,548
Jul 14, 20260.170.170.160.170.17-0.12%48,412
Jul 13, 20260.170.170.160.170.17-146,455
Jul 10, 20260.170.170.160.170.17-186,819
Jul 9, 20260.170.170.170.170.17-15,642
Jul 8, 20260.170.180.150.170.171.92%607,706
Jul 7, 20260.160.170.150.170.172.33%1,298,856
Jul 6, 20260.170.170.150.160.16-3.32%775,194
Jul 3, 20260.160.170.160.170.171.93%729,845
Jul 2, 20260.170.170.160.170.17-664,750
Jul 1, 20260.190.190.160.170.170.98%1,419,583
Jun 30, 20260.160.230.160.160.16-7.98%2,949,854
Jun 29, 20260.150.180.150.180.185.33%1,130,050
Jun 26, 20260.150.170.150.170.179.74%681,951
Jun 25, 20260.150.150.140.150.15-0.39%654,061
Jun 24, 20260.150.160.140.150.153.34%461,449
Jun 23, 20260.140.170.140.150.157.01%542,973
Jun 22, 20260.140.150.120.140.14-0.14%502,204
Jun 18, 20260.150.150.140.140.14-5.02%691,124
Jun 17, 20260.160.160.140.150.15-5.03%1,140,783
Jun 16, 20260.160.160.150.160.16-1.15%243,012
Jun 15, 20260.180.190.150.160.16-11.30%1,687,202
Jun 12, 20260.160.200.150.180.1812.31%1,326,267
Jun 11, 20260.150.200.140.160.168.84%2,398,037
Jun 10, 20260.140.140.130.140.144.17%679,245
Jun 9, 20260.160.170.130.140.14-10.44%4,294,476
Jun 8, 20260.180.180.140.160.16-13.87%3,750,410
Jun 5, 20260.150.340.150.180.1851.17%28,664,350
Jun 4, 20260.120.130.120.120.12-6.73%146,396
Jun 3, 20260.130.130.110.130.13-3.77%616,181
Jun 2, 20260.130.130.120.130.132.31%106,937
Jun 1, 20260.130.130.120.130.13-2.41%787,915
May 29, 20260.120.130.120.130.13-279,255
May 28, 20260.130.130.120.130.13-303,022
May 27, 20260.130.130.120.130.132.47%257,404
May 26, 20260.140.140.110.130.13-15.05%1,460,941
May 25, 20260.140.160.140.150.159.93%539,453
May 22, 20260.140.140.130.140.14-4.14%456,434
May 21, 20260.150.150.120.150.15-21.54%3,212,085
May 20, 20260.180.190.170.180.18-2.22%1,071,847
May 19, 20260.200.210.180.190.193.50%1,134,129
May 18, 20260.180.190.180.180.18-5.29%292,265
May 15, 20260.190.210.180.190.19-6.86%294,163
May 13, 20260.180.210.180.210.2114.87%143,777
May 12, 20260.190.190.180.180.18-3.84%646,604
May 11, 20260.190.190.170.190.19-0.32%513,765
May 8, 20260.210.210.170.190.19-5.43%231,997
May 7, 20260.200.200.180.200.200.51%628,339