Arctic Falls AB (publ) (STO:ARFA)
Sweden · Delayed Price · Currency is SEK 64.50
+0.20 (0.31%)
At close: May 25, 2026
Arctic Falls AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 72.60 | 73.70 | 72.20 | 73.50 | 73.50 | 0.96% | 1,957 |
| Apr 17, 2026 | 73.90 | 73.90 | 72.50 | 72.80 | 72.80 | -1.49% | 4,021 |
| Apr 16, 2026 | 73.00 | 73.90 | 71.90 | 73.90 | 73.90 | 0.54% | 664 |
| Apr 15, 2026 | 71.70 | 74.90 | 71.70 | 73.50 | 73.50 | 2.94% | 7,116 |
| Apr 14, 2026 | 70.40 | 71.80 | 70.40 | 71.40 | 71.40 | 1.28% | 1,314 |
| Apr 13, 2026 | 72.00 | 72.60 | 70.30 | 70.50 | 70.50 | -3.03% | 7,360 |
| Apr 10, 2026 | 72.20 | 72.70 | 71.20 | 72.70 | 72.70 | 0.69% | 1,886 |
| Apr 9, 2026 | 72.40 | 73.50 | 72.20 | 72.20 | 72.20 | 0.42% | 588 |
| Apr 8, 2026 | 72.10 | 72.50 | 71.60 | 71.90 | 71.90 | 1.27% | 7,387 |
| Apr 7, 2026 | 72.90 | 72.90 | 71.00 | 71.00 | 71.00 | -2.61% | 4,419 |
| Apr 2, 2026 | 71.50 | 73.00 | 71.50 | 72.90 | 72.90 | -0.14% | 658 |
| Apr 1, 2026 | 73.30 | 74.10 | 71.50 | 73.00 | 73.00 | 2.53% | 1,606 |
| Mar 31, 2026 | 74.60 | 74.60 | 71.20 | 71.20 | 71.20 | -3.26% | 2,894 |
| Mar 30, 2026 | 75.00 | 75.00 | 72.50 | 73.60 | 73.60 | -1.87% | 2,510 |
| Mar 27, 2026 | 75.60 | 76.20 | 74.10 | 75.00 | 75.00 | -0.92% | 1,415 |
| Mar 26, 2026 | 75.70 | 75.70 | 73.00 | 75.70 | 75.70 | -0.92% | 1,953 |
| Mar 25, 2026 | 75.10 | 76.50 | 75.10 | 76.40 | 76.40 | -1.16% | 250 |
| Mar 24, 2026 | 74.00 | 78.00 | 74.00 | 77.30 | 77.30 | -0.64% | 1,823 |
| Mar 23, 2026 | 73.90 | 78.00 | 72.30 | 77.80 | 77.80 | 5.14% | 16,730 |
| Mar 20, 2026 | 74.00 | 74.80 | 72.40 | 74.00 | 74.00 | -1.07% | 1,572 |
| Mar 19, 2026 | 74.20 | 75.00 | 74.00 | 74.80 | 74.80 | -0.27% | 1,407 |
| Mar 18, 2026 | 76.00 | 77.30 | 74.60 | 75.00 | 75.00 | -0.79% | 3,384 |
| Mar 17, 2026 | 75.10 | 76.40 | 74.10 | 75.60 | 75.60 | -1.69% | 3,649 |
| Mar 16, 2026 | 75.30 | 78.00 | 75.20 | 76.90 | 76.90 | 1.72% | 2,426 |
| Mar 13, 2026 | 75.10 | 76.40 | 75.10 | 75.60 | 75.60 | 0.53% | 903 |
| Mar 12, 2026 | 77.00 | 77.40 | 75.00 | 75.20 | 75.20 | -1.18% | 27,304 |
| Mar 11, 2026 | 76.00 | 77.60 | 76.00 | 76.10 | 76.10 | 0.13% | 1,907 |