Arctic Falls AB (publ) (STO:ARFA)
Sweden · Delayed Price · Currency is SEK 71.20
+2.60 (3.79%)
At close: Jul 2, 2026
Arctic Falls AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 66.40 | 71.20 | 66.40 | 71.20 | 71.20 | 3.79% | 1,865 |
| Jul 1, 2026 | 68.50 | 68.60 | 68.00 | 68.60 | 68.60 | - | 388 |
| Jun 30, 2026 | 66.40 | 68.60 | 65.00 | 68.60 | 68.60 | 3.00% | 214 |
| Jun 29, 2026 | 66.00 | 66.80 | 64.00 | 66.60 | 66.60 | -0.45% | 2,314 |
| Jun 26, 2026 | 68.10 | 68.10 | 65.80 | 66.90 | 66.90 | -1.91% | 391 |
| Jun 25, 2026 | 65.80 | 68.50 | 65.10 | 68.20 | 68.20 | 3.65% | 460 |
| Jun 24, 2026 | 68.70 | 68.70 | 64.60 | 65.80 | 65.80 | -3.94% | 2,010 |
| Jun 23, 2026 | 64.60 | 68.90 | 64.60 | 68.50 | 68.50 | 3.95% | 175 |
| Jun 22, 2026 | 66.00 | 66.00 | 64.60 | 65.90 | 65.90 | - | 1,461 |
| Jun 18, 2026 | 69.00 | 69.00 | 64.30 | 65.90 | 65.90 | -3.80% | 1,268 |
| Jun 17, 2026 | 66.80 | 68.50 | 65.50 | 68.50 | 68.50 | 3.16% | 2,672 |
| Jun 16, 2026 | 67.40 | 67.40 | 65.00 | 66.40 | 66.40 | 2.15% | 809 |
| Jun 15, 2026 | 68.40 | 68.40 | 64.50 | 65.00 | 65.00 | -4.69% | 869 |
| Jun 12, 2026 | 67.30 | 68.40 | 64.90 | 68.20 | 68.20 | 1.34% | 419 |
| Jun 11, 2026 | 65.00 | 67.30 | 65.00 | 67.30 | 67.30 | -0.15% | 312 |
| Jun 10, 2026 | 65.30 | 67.40 | 65.30 | 67.40 | 67.40 | 3.22% | 1,259 |
| Jun 9, 2026 | 67.00 | 67.00 | 65.10 | 65.30 | 65.30 | 0.93% | 20,236 |
| Jun 8, 2026 | 66.10 | 69.60 | 64.70 | 64.70 | 64.70 | -2.12% | 1,951 |
| Jun 5, 2026 | 67.80 | 67.80 | 66.10 | 66.10 | 66.10 | -2.51% | 277 |
| Jun 4, 2026 | 69.80 | 69.80 | 64.50 | 67.80 | 67.80 | -3.00% | 873 |
| Jun 3, 2026 | 70.00 | 73.00 | 64.00 | 69.90 | 69.90 | 0.29% | 3,258 |
| Jun 2, 2026 | 69.80 | 69.80 | 66.80 | 69.70 | 69.70 | -0.43% | 38,012 |
| Jun 1, 2026 | 71.20 | 71.20 | 67.30 | 70.00 | 70.00 | - | 2,766 |
| May 29, 2026 | 70.70 | 71.00 | 67.60 | 70.00 | 70.00 | -0.99% | 12,270 |
| May 28, 2026 | 63.10 | 72.50 | 62.60 | 70.70 | 70.70 | 9.44% | 22,299 |
| May 27, 2026 | 64.30 | 64.60 | 64.00 | 64.60 | 64.60 | - | 3,840 |
| May 26, 2026 | 64.40 | 65.50 | 64.30 | 64.60 | 64.60 | 0.16% | 1,697 |
| May 25, 2026 | 64.00 | 65.70 | 64.00 | 64.50 | 64.50 | 0.31% | 9,139 |
| May 22, 2026 | 65.20 | 65.60 | 64.00 | 64.30 | 64.30 | -1.23% | 6,379 |
| May 21, 2026 | 66.50 | 67.20 | 64.70 | 65.10 | 65.10 | -1.36% | 4,393 |
| May 20, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -3.65% | 11,577 |
| May 19, 2026 | 69.90 | 69.90 | 67.50 | 68.50 | 68.50 | -0.29% | 2,152 |
| May 18, 2026 | 69.80 | 70.30 | 68.70 | 68.70 | 68.70 | -1.01% | 1,422 |
| May 15, 2026 | 69.50 | 70.00 | 68.20 | 69.40 | 69.40 | -0.14% | 9,324 |
| May 13, 2026 | 71.20 | 71.20 | 68.10 | 69.50 | 69.50 | -2.39% | 6,825 |
| May 12, 2026 | 73.40 | 73.40 | 65.60 | 71.20 | 71.20 | -6.07% | 30,823 |
| May 11, 2026 | 72.00 | 75.80 | 71.50 | 75.80 | 75.80 | 4.12% | 8,938 |
| May 8, 2026 | 72.80 | 73.60 | 70.80 | 72.80 | 72.80 | 0.83% | 5,654 |
| May 7, 2026 | 72.20 | 73.00 | 72.20 | 72.20 | 72.20 | 0.56% | 4,691 |
| May 6, 2026 | 71.90 | 72.20 | 70.40 | 71.80 | 71.80 | 2.57% | 2,828 |
| May 5, 2026 | 69.10 | 71.40 | 69.00 | 70.00 | 70.00 | -0.99% | 9,231 |
| May 4, 2026 | 72.00 | 72.10 | 69.10 | 70.70 | 70.70 | -2.08% | 9,544 |
| Apr 30, 2026 | 71.90 | 72.70 | 71.20 | 72.20 | 72.20 | 0.42% | 864 |
| Apr 29, 2026 | 73.20 | 73.30 | 71.50 | 71.90 | 71.90 | -1.91% | 6,901 |
| Apr 28, 2026 | 74.00 | 74.20 | 72.20 | 73.30 | 73.30 | -0.95% | 855 |
| Apr 27, 2026 | 73.80 | 75.10 | 72.40 | 74.00 | 74.00 | 0.14% | 6,696 |
| Apr 24, 2026 | 74.90 | 74.90 | 72.90 | 73.90 | 73.90 | -0.54% | 686 |
| Apr 23, 2026 | 74.90 | 76.90 | 74.00 | 74.30 | 74.30 | 0.13% | 4,750 |
| Apr 22, 2026 | 73.30 | 74.40 | 72.20 | 74.20 | 74.20 | 2.34% | 3,317 |
| Apr 21, 2026 | 72.90 | 74.70 | 72.40 | 72.50 | 72.50 | -1.36% | 7,281 |