Arcoma AB (STO:ARCOMA)
Sweden
· Delayed Price · Currency is SEK 7.50
+0.06 (0.81%)
Apr 29, 2026, 3:50 PM CET
Arcoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.30 | 7.64 | 7.28 | 7.50 | - | 0.81% | 12,230 |
| Apr 28, 2026 | 7.52 | 7.52 | 7.22 | 7.44 | 7.44 | -3.12% | 18,606 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.52 | 7.68 | 7.68 | -3.27% | 3,672 |
| Apr 24, 2026 | 7.62 | 7.94 | 7.30 | 7.94 | 7.94 | 4.20% | 2,260 |
| Apr 22, 2026 | 8.06 | 8.06 | 7.62 | 7.62 | 7.62 | -6.85% | 1,962 |
| Apr 21, 2026 | 7.78 | 8.22 | 7.76 | 8.18 | 8.18 | -2.85% | 5,721 |
| Apr 17, 2026 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | -0.47% | 2,379 |
| Apr 16, 2026 | 7.70 | 8.46 | 7.70 | 8.46 | 8.46 | 6.28% | 101 |
| Apr 15, 2026 | 7.74 | 7.96 | 7.70 | 7.96 | 7.96 | -4.33% | 20,512 |
| Apr 14, 2026 | 8.44 | 8.44 | 7.78 | 8.32 | 8.32 | 0.97% | 675 |
| Apr 13, 2026 | 8.34 | 8.34 | 8.00 | 8.24 | 8.24 | -1.20% | 5,900 |
| Apr 10, 2026 | 8.34 | 8.34 | 8.02 | 8.34 | 8.34 | 0.97% | 7,002 |
| Apr 9, 2026 | 8.60 | 8.60 | 7.96 | 8.26 | 8.26 | -3.50% | 7,947 |
| Apr 8, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 5.16% | 100 |
| Apr 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.74% | 702 |
| Apr 2, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | - | 2,200 |
| Apr 1, 2026 | 8.20 | 8.24 | 7.82 | 8.08 | 8.08 | 1.00% | 3,831 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.62 | 8.00 | 8.00 | 6.67% | 980 |
| Mar 30, 2026 | 7.20 | 7.78 | 7.20 | 7.50 | 7.50 | -8.76% | 1,780 |
| Mar 27, 2026 | 8.02 | 8.22 | 7.40 | 8.22 | 8.22 | -1.44% | 16,552 |
| Mar 26, 2026 | 8.10 | 8.38 | 8.10 | 8.34 | 8.34 | -0.71% | 1,687 |
| Mar 24, 2026 | 8.66 | 9.00 | 8.24 | 8.40 | 8.40 | 1.69% | 10,733 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.24 | 8.26 | 8.26 | -4.84% | 41,099 |
| Mar 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 4.58% | 100 |
| Mar 19, 2026 | 8.30 | 8.36 | 7.16 | 8.30 | 8.30 | 3.49% | 11,046 |
| Mar 18, 2026 | 7.98 | 8.54 | 7.98 | 8.02 | 8.02 | -6.53% | 11,228 |
| Mar 17, 2026 | 8.00 | 8.60 | 7.98 | 8.58 | 8.58 | 7.25% | 21,132 |
| Mar 16, 2026 | 8.98 | 8.98 | 7.72 | 8.00 | 8.00 | - | 14,188 |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Mar 12, 2026 | 8.02 | 8.20 | 8.00 | 8.00 | 8.00 | - | 34,087 |
| Mar 11, 2026 | 8.00 | 8.20 | 7.98 | 8.00 | 8.00 | -0.25% | 6,149 |
| Mar 10, 2026 | 8.00 | 8.80 | 8.00 | 8.02 | 8.02 | 0.25% | 7,072 |
| Mar 9, 2026 | 7.82 | 8.60 | 7.50 | 8.00 | 8.00 | -7.19% | 8,480 |
| Mar 6, 2026 | 8.12 | 8.68 | 7.80 | 8.62 | 8.62 | 6.42% | 3,390 |
| Mar 5, 2026 | 9.02 | 9.02 | 7.98 | 8.10 | 8.10 | -2.88% | 3,414 |
| Mar 4, 2026 | 7.52 | 8.84 | 7.52 | 8.34 | 8.34 | 3.99% | 1,359 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.02 | 8.02 | 8.02 | -5.65% | 6,348 |
| Mar 2, 2026 | 8.50 | 8.80 | 7.68 | 8.50 | 8.50 | - | 9,883 |
| Feb 27, 2026 | 7.92 | 8.50 | 7.52 | 8.50 | 8.50 | 7.32% | 3,399 |
| Feb 26, 2026 | 7.74 | 8.20 | 7.66 | 7.92 | 7.92 | 1.54% | 3,045 |
| Feb 25, 2026 | 7.48 | 7.80 | 7.40 | 7.80 | 7.80 | 7.14% | 23,223 |
| Feb 24, 2026 | 7.52 | 7.52 | 7.28 | 7.28 | 7.28 | -4.46% | 19,804 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.50 | 7.62 | 7.62 | 1.60% | 5,098 |
| Feb 20, 2026 | 7.98 | 7.98 | 7.00 | 7.50 | 7.50 | -5.78% | 30,144 |
| Feb 19, 2026 | 7.96 | 7.96 | 7.94 | 7.96 | 7.96 | -4.10% | 3,631 |
| Feb 18, 2026 | 7.84 | 8.30 | 7.84 | 8.30 | 8.30 | 6.14% | 15,146 |
| Feb 17, 2026 | 7.62 | 7.82 | 6.78 | 7.82 | 7.82 | 2.89% | 2,243 |
| Feb 16, 2026 | 7.78 | 8.16 | 7.60 | 7.60 | 7.60 | -2.56% | 3,350 |
| Feb 13, 2026 | 6.68 | 7.80 | 6.68 | 7.80 | 7.80 | 10.17% | 10,346 |
| Feb 12, 2026 | 7.72 | 7.72 | 6.16 | 7.08 | 7.08 | -1.94% | 26,301 |
| Feb 11, 2026 | 7.66 | 7.66 | 7.22 | 7.22 | 7.22 | -3.48% | 4,227 |
| Feb 10, 2026 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 2.47% | 4,891 |
| Feb 9, 2026 | 7.58 | 7.64 | 7.30 | 7.30 | 7.30 | -3.95% | 3,403 |
| Feb 6, 2026 | 7.72 | 7.98 | 7.42 | 7.60 | 7.60 | -1.55% | 5,865 |
| Feb 5, 2026 | 7.78 | 7.78 | 7.28 | 7.72 | 7.72 | 6.34% | 14,961 |
| Feb 4, 2026 | 7.38 | 7.38 | 7.24 | 7.26 | 7.26 | 0.28% | 12,277 |
| Feb 3, 2026 | 7.40 | 7.48 | 7.06 | 7.24 | 7.24 | -1.09% | 25,729 |
| Feb 2, 2026 | 7.22 | 7.34 | 7.22 | 7.32 | 7.32 | 1.39% | 8,615 |
| Jan 30, 2026 | 7.44 | 7.44 | 7.10 | 7.22 | 7.22 | -0.55% | 90,692 |
| Jan 29, 2026 | 7.46 | 7.46 | 7.24 | 7.26 | 7.26 | -2.68% | 16,343 |
| Jan 28, 2026 | 7.40 | 7.48 | 7.32 | 7.46 | 7.46 | - | 14,982 |
| Jan 27, 2026 | 7.34 | 7.46 | 7.30 | 7.46 | 7.46 | 1.08% | 13,800 |
| Jan 26, 2026 | 7.86 | 7.86 | 7.30 | 7.38 | 7.38 | -2.38% | 27,914 |
| Jan 23, 2026 | 7.26 | 7.72 | 7.26 | 7.56 | 7.56 | 1.89% | 16,785 |
| Jan 22, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 1.37% | 2,360 |
| Jan 21, 2026 | 7.40 | 7.40 | 7.22 | 7.32 | 7.32 | -2.40% | 8,034 |
| Jan 20, 2026 | 7.36 | 7.50 | 7.34 | 7.50 | 7.50 | -2.85% | 13,150 |
| Jan 19, 2026 | 7.42 | 7.96 | 7.40 | 7.72 | 7.72 | - | 14,859 |
| Jan 16, 2026 | 7.34 | 7.72 | 7.34 | 7.72 | 7.72 | -1.28% | 10,708 |
| Jan 15, 2026 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 1.30% | 111 |
| Jan 14, 2026 | 7.44 | 7.72 | 7.38 | 7.72 | 7.72 | 1.31% | 7,720 |
| Jan 13, 2026 | 7.46 | 7.90 | 7.46 | 7.62 | 7.62 | -4.27% | 532 |
| Jan 12, 2026 | 7.78 | 7.96 | 7.78 | 7.96 | 7.96 | 2.31% | 357 |
| Jan 9, 2026 | 7.30 | 7.90 | 7.30 | 7.78 | 7.78 | 3.73% | 3,271 |
| Jan 8, 2026 | 7.28 | 7.50 | 7.14 | 7.50 | 7.50 | 2.74% | 3,323 |
| Jan 7, 2026 | 7.28 | 7.50 | 7.18 | 7.30 | 7.30 | 0.55% | 5,218 |
| Jan 5, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 491 |
| Jan 2, 2026 | 7.14 | 7.30 | 7.14 | 7.20 | 7.20 | -1.91% | 2,733 |
| Dec 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | 700 |
| Dec 29, 2025 | 7.48 | 7.96 | 7.32 | 7.36 | 7.36 | -1.87% | 16,464 |
| Dec 23, 2025 | 6.90 | 7.60 | 6.90 | 7.50 | 7.50 | 5.63% | 29,015 |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | 290 |
| Dec 19, 2025 | 6.96 | 7.16 | 6.92 | 7.16 | 7.16 | 2.87% | 9,398 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.92 | 6.96 | 6.96 | -1.42% | 39,821 |
| Dec 17, 2025 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | 2.02% | 3,286 |
| Dec 16, 2025 | 7.06 | 7.12 | 6.92 | 6.92 | 6.92 | -3.08% | 2,957 |
| Dec 15, 2025 | 7.00 | 7.30 | 6.98 | 7.14 | 7.14 | -3.77% | 15,059 |
| Dec 12, 2025 | 7.40 | 7.46 | 7.22 | 7.42 | 7.42 | -1.07% | 1,199 |
| Dec 11, 2025 | 7.48 | 7.50 | 7.00 | 7.50 | 7.50 | 0.27% | 26,799 |
| Dec 10, 2025 | 7.22 | 7.50 | 7.22 | 7.48 | 7.48 | 3.60% | 7,596 |
| Dec 9, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | 50 |
| Dec 8, 2025 | 7.24 | 7.24 | 7.12 | 7.20 | 7.20 | -0.83% | 9,545 |
| Dec 5, 2025 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | -0.55% | 1,963 |
| Dec 4, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 2.53% | 5,558 |
| Dec 3, 2025 | 7.38 | 7.38 | 7.02 | 7.12 | 7.12 | -0.56% | 8,646 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.28% | 22,000 |
| Dec 1, 2025 | 7.44 | 7.44 | 6.86 | 7.18 | 7.18 | -1.37% | 68,616 |
| Nov 28, 2025 | 7.22 | 7.28 | 7.10 | 7.28 | 7.28 | 2.54% | 3,153 |
| Nov 27, 2025 | 7.28 | 7.48 | 7.10 | 7.10 | 7.10 | -1.11% | 51,293 |
| Nov 26, 2025 | 7.18 | 7.18 | 7.10 | 7.18 | 7.18 | - | 11,965 |