Arctic Falls AB (publ) (STO:ARFA)
Sweden · Delayed Price · Currency is SEK 65.80
-2.10 (-3.09%)
At close: Oct 16, 2026
Arctic Falls AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 66.90 | 67.80 | 65.80 | 65.80 | 65.80 | -3.09% | 687 |
| Oct 15, 2026 | 67.90 | 67.90 | 66.70 | 67.90 | 67.90 | -0.29% | 235 |
| Oct 14, 2026 | 66.90 | 68.10 | 66.80 | 68.10 | 68.10 | 1.79% | 276 |
| Oct 13, 2026 | 69.60 | 69.60 | 66.90 | 66.90 | 66.90 | -0.15% | 282 |
| Oct 12, 2026 | 68.00 | 69.00 | 66.80 | 67.00 | 67.00 | -0.15% | 3,694 |
| Oct 9, 2026 | 69.40 | 69.40 | 67.10 | 67.10 | 67.10 | -3.73% | 56 |
| Oct 8, 2026 | 66.70 | 69.70 | 66.70 | 69.70 | 69.70 | 1.01% | 22 |
| Oct 7, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | -1.29% | 79 |
| Oct 6, 2026 | 68.00 | 70.00 | 68.00 | 69.90 | 69.90 | 1.75% | 9,698 |
| Oct 5, 2026 | 70.00 | 70.00 | 67.60 | 68.70 | 68.70 | - | 1,863 |
| Oct 2, 2026 | 68.40 | 68.90 | 65.50 | 68.70 | 68.70 | 0.44% | 6,116 |
| Oct 1, 2026 | 68.90 | 68.90 | 66.80 | 68.40 | 68.40 | -0.73% | 268 |
| Sep 30, 2026 | 67.00 | 69.00 | 67.00 | 68.90 | 68.90 | 0.73% | 95 |
| Sep 29, 2026 | 65.10 | 68.40 | 65.10 | 68.40 | 68.40 | 5.07% | 889 |
| Sep 28, 2026 | 68.00 | 68.70 | 64.50 | 65.10 | 65.10 | -5.52% | 2,532 |
| Sep 25, 2026 | 68.90 | 70.40 | 68.00 | 68.90 | 68.90 | - | 810 |
| Sep 24, 2026 | 69.20 | 69.20 | 68.70 | 68.90 | 68.90 | 0.29% | 1,822 |
| Sep 23, 2026 | 70.40 | 70.40 | 65.00 | 68.70 | 68.70 | 1.03% | 1,849 |
| Sep 22, 2026 | 68.20 | 69.00 | 65.30 | 68.00 | 68.00 | -0.58% | 1,797 |
| Sep 21, 2026 | 70.00 | 70.00 | 66.70 | 68.40 | 68.40 | -1.58% | 1,563 |
| Sep 18, 2026 | 69.90 | 69.90 | 68.10 | 69.50 | 69.50 | 0.72% | 2,339 |
| Sep 17, 2026 | 69.40 | 70.00 | 67.90 | 69.00 | 69.00 | 1.62% | 3,519 |
| Sep 16, 2026 | 66.90 | 67.90 | 66.90 | 67.90 | 67.90 | 0.89% | 508 |
| Sep 15, 2026 | 65.10 | 67.30 | 65.00 | 67.30 | 67.30 | -1.03% | 1,663 |
| Sep 14, 2026 | 65.80 | 69.50 | 64.50 | 68.00 | 68.00 | 2.26% | 3,018 |
| Sep 11, 2026 | 63.50 | 66.80 | 63.50 | 66.50 | 66.50 | -0.15% | 273 |
| Sep 10, 2026 | 66.70 | 66.70 | 65.50 | 66.60 | 66.60 | 1.06% | 1,289 |
| Sep 9, 2026 | 65.00 | 65.90 | 65.00 | 65.90 | 65.90 | - | 2,516 |
| Sep 8, 2026 | 64.30 | 67.30 | 64.30 | 65.90 | 65.90 | -2.23% | 1,176 |
| Sep 7, 2026 | 67.60 | 67.90 | 64.40 | 67.40 | 67.40 | -0.30% | 404 |
| Sep 4, 2026 | 67.00 | 67.60 | 67.00 | 67.60 | 67.60 | - | 149 |
| Sep 3, 2026 | 63.30 | 67.60 | 63.30 | 67.60 | 67.60 | 4.00% | 17,881 |
| Sep 2, 2026 | 65.00 | 65.00 | 63.60 | 65.00 | 65.00 | - | 417 |
| Sep 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 91 |
| Aug 31, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 1.25% | 1,439 |
| Aug 28, 2026 | 65.00 | 65.00 | 64.00 | 64.20 | 64.20 | 0.31% | 3,213 |
| Aug 27, 2026 | 63.00 | 65.70 | 60.60 | 64.00 | 64.00 | 1.75% | 71,967 |
| Aug 26, 2026 | 61.60 | 64.70 | 61.10 | 62.90 | 62.90 | 1.45% | 8,019 |
| Aug 25, 2026 | 61.40 | 62.10 | 60.40 | 62.00 | 62.00 | - | 2,464 |
| Aug 24, 2026 | 62.00 | 62.10 | 61.10 | 62.00 | 62.00 | -0.16% | 21,958 |
| Aug 21, 2026 | 62.10 | 63.90 | 61.30 | 62.10 | 62.10 | -1.58% | 8,412 |
| Aug 20, 2026 | 62.90 | 63.70 | 62.20 | 63.10 | 63.10 | -0.63% | 1,288 |
| Aug 19, 2026 | 62.60 | 63.60 | 62.60 | 63.50 | 63.50 | 0.79% | 275 |
| Aug 18, 2026 | 66.00 | 66.00 | 62.60 | 63.00 | 63.00 | 0.48% | 2,380 |
| Aug 17, 2026 | 64.00 | 64.00 | 62.70 | 62.70 | 62.70 | -2.03% | 1,641 |
| Aug 14, 2026 | 64.20 | 66.30 | 64.00 | 64.00 | 64.00 | - | 344 |
| Aug 13, 2026 | 64.20 | 64.20 | 62.90 | 64.00 | 64.00 | -0.16% | 2,588 |
| Aug 12, 2026 | 64.30 | 65.00 | 63.00 | 64.10 | 64.10 | -1.69% | 21,413 |
| Aug 11, 2026 | 64.90 | 65.40 | 64.90 | 65.20 | 65.20 | 0.93% | 198 |
| Aug 10, 2026 | 65.50 | 65.50 | 64.60 | 64.60 | 64.60 | -1.37% | 865 |