Arctic Falls AB (publ) (STO:ARFA)
Sweden · Delayed Price · Currency is SEK 69.90
+2.80 (4.17%)
At close: Jul 23, 2026
Arctic Falls AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 68.30 | 70.00 | 66.40 | 69.90 | 69.90 | 4.17% | 8,734 |
| Jul 22, 2026 | 65.90 | 67.30 | 64.00 | 67.10 | 67.10 | 2.91% | 1,215 |
| Jul 21, 2026 | 64.20 | 65.70 | 64.20 | 65.20 | 65.20 | 0.77% | 189 |
| Jul 20, 2026 | 64.70 | 64.70 | 64.20 | 64.70 | 64.70 | -0.15% | 2,636 |
| Jul 17, 2026 | 64.60 | 64.80 | 64.60 | 64.80 | 64.80 | 0.78% | 24 |
| Jul 16, 2026 | 64.80 | 64.80 | 64.30 | 64.30 | 64.30 | -2.13% | 4,697 |
| Jul 15, 2026 | 66.00 | 66.00 | 64.70 | 65.70 | 65.70 | -0.30% | 718 |
| Jul 14, 2026 | 68.60 | 68.60 | 65.10 | 65.90 | 65.90 | -1.79% | 131 |
| Jul 13, 2026 | 65.30 | 67.10 | 65.10 | 67.10 | 67.10 | -4.14% | 2,317 |
| Jul 10, 2026 | 70.60 | 70.60 | 65.10 | 70.00 | 70.00 | -0.57% | 131 |
| Jul 9, 2026 | 72.20 | 72.20 | 66.30 | 70.40 | 70.40 | 1.44% | 2,829 |
| Jul 8, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -2.80% | 170 |
| Jul 7, 2026 | 72.20 | 72.20 | 69.50 | 71.40 | 71.40 | -1.24% | 246 |
| Jul 6, 2026 | 71.20 | 72.40 | 69.10 | 72.30 | 72.30 | 1.54% | 484 |
| Jul 3, 2026 | 71.20 | 71.20 | 69.00 | 71.20 | 71.20 | - | 475 |
| 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 |