Arctic Minerals AB (publ) (STO:ARCT)
Sweden
· Delayed Price · Currency is SEK 5.34
+0.11 (2.10%)
Apr 29, 2026, 1:49 PM CET
Arctic Minerals AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.60 | 5.24 | 5.35 | - | 1.71% | 50,826 |
| Apr 27, 2026 | 5.36 | 5.43 | 5.23 | 5.26 | 5.26 | -1.68% | 31,482 |
| Apr 24, 2026 | 5.40 | 5.42 | 5.23 | 5.35 | 5.35 | -0.93% | 70,679 |
| Apr 23, 2026 | 5.29 | 5.70 | 5.29 | 5.40 | 5.40 | 2.08% | 40,156 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.16 | 5.29 | 5.29 | -9.88% | 351,746 |
| Apr 21, 2026 | 5.82 | 5.90 | 5.74 | 5.87 | 5.87 | -0.51% | 22,188 |
| Apr 20, 2026 | 5.93 | 5.93 | 5.72 | 5.90 | 5.90 | -0.51% | 28,105 |
| Apr 17, 2026 | 5.90 | 5.96 | 5.76 | 5.93 | 5.93 | 0.51% | 29,120 |
| Apr 16, 2026 | 6.00 | 6.13 | 5.90 | 5.90 | 5.90 | -2.80% | 31,142 |
| Apr 15, 2026 | 5.94 | 6.08 | 5.93 | 6.07 | 6.07 | 0.33% | 27,347 |
| Apr 14, 2026 | 6.05 | 6.12 | 5.89 | 6.05 | 6.05 | -1.47% | 27,745 |
| Apr 13, 2026 | 6.02 | 6.25 | 6.00 | 6.14 | 6.14 | 0.16% | 20,948 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.00 | 6.13 | 6.13 | -0.97% | 25,975 |
| Apr 9, 2026 | 6.17 | 6.23 | 5.90 | 6.19 | 6.19 | - | 25,225 |
| Apr 8, 2026 | 6.01 | 6.28 | 6.00 | 6.19 | 6.19 | 2.31% | 24,966 |
| Apr 7, 2026 | 6.09 | 6.10 | 5.90 | 6.05 | 6.05 | - | 27,091 |
| Apr 2, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -3.97% | 11,994 |
| Apr 1, 2026 | 6.10 | 6.35 | 5.95 | 6.30 | 6.30 | 2.44% | 61,920 |
| Mar 31, 2026 | 6.05 | 6.15 | 5.60 | 6.15 | 6.15 | 0.82% | 45,501 |
| Mar 30, 2026 | 6.25 | 6.35 | 6.05 | 6.10 | 6.10 | -1.61% | 53,630 |
| Mar 27, 2026 | 6.30 | 6.35 | 6.05 | 6.20 | 6.20 | -0.80% | 21,003 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.00 | 6.25 | 6.25 | -1.57% | 11,407 |
| Mar 25, 2026 | 6.15 | 6.60 | 6.15 | 6.35 | 6.35 | 4.10% | 36,035 |
| Mar 24, 2026 | 6.00 | 6.15 | 5.90 | 6.10 | 6.10 | 3.39% | 34,368 |
| Mar 23, 2026 | 5.80 | 6.05 | 5.00 | 5.90 | 5.90 | -3.28% | 58,781 |
| Mar 20, 2026 | 6.15 | 6.70 | 6.10 | 6.10 | 6.10 | - | 23,548 |
| Mar 19, 2026 | 6.40 | 6.55 | 5.80 | 6.10 | 6.10 | -3.94% | 36,156 |
| Mar 18, 2026 | 5.95 | 7.15 | 5.85 | 6.35 | 6.35 | 7.63% | 105,459 |
| Mar 17, 2026 | 6.35 | 6.35 | 5.75 | 5.90 | 5.90 | -8.53% | 113,054 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.25 | 6.45 | 6.45 | -5.15% | 67,281 |
| Mar 13, 2026 | 6.95 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 48,632 |
| Mar 12, 2026 | 7.05 | 7.35 | 6.90 | 7.00 | 7.00 | -0.71% | 29,286 |
| Mar 11, 2026 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -2.76% | 30,790 |
| Mar 10, 2026 | 7.10 | 7.45 | 7.00 | 7.25 | 7.25 | 1.40% | 67,128 |
| Mar 9, 2026 | 7.55 | 7.70 | 7.10 | 7.15 | 7.15 | -5.30% | 82,847 |
| Mar 6, 2026 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | -3.21% | 46,214 |
| Mar 5, 2026 | 7.70 | 7.90 | 7.65 | 7.80 | 7.80 | -1.27% | 20,401 |
| Mar 4, 2026 | 7.55 | 8.20 | 7.50 | 7.90 | 7.90 | 5.33% | 73,982 |
| Mar 3, 2026 | 7.80 | 7.85 | 7.50 | 7.50 | 7.50 | -5.66% | 137,213 |
| Mar 2, 2026 | 8.70 | 8.80 | 7.80 | 7.95 | 7.95 | -6.47% | 123,092 |
| Feb 27, 2026 | 8.05 | 8.95 | 8.00 | 8.50 | 8.50 | 4.29% | 134,483 |
| Feb 26, 2026 | 8.15 | 8.25 | 7.85 | 8.15 | 8.15 | -1.81% | 54,254 |
| Feb 25, 2026 | 8.10 | 8.55 | 8.05 | 8.30 | 8.30 | 3.75% | 68,293 |
| Feb 24, 2026 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -5.33% | 81,875 |
| Feb 23, 2026 | 7.90 | 8.70 | 7.90 | 8.45 | 8.45 | 9.03% | 184,086 |
| Feb 20, 2026 | 8.05 | 8.15 | 7.75 | 7.75 | 7.75 | -3.73% | 57,158 |
| Feb 19, 2026 | 7.95 | 8.50 | 7.95 | 8.05 | 8.05 | 1.26% | 80,527 |
| Feb 18, 2026 | 7.75 | 8.15 | 7.75 | 7.95 | 7.95 | 0.63% | 53,908 |
| Feb 17, 2026 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -2.47% | 57,569 |
| Feb 16, 2026 | 8.15 | 8.20 | 7.75 | 8.10 | 8.10 | -0.61% | 101,531 |
| Feb 13, 2026 | 9.35 | 9.35 | 8.00 | 8.15 | 8.15 | -11.41% | 199,849 |
| Feb 12, 2026 | 9.45 | 10.20 | 9.15 | 9.20 | 9.20 | -1.08% | 210,674 |
| Feb 11, 2026 | 8.65 | 10.10 | 8.65 | 9.30 | 9.30 | 10.71% | 284,060 |
| Feb 10, 2026 | 8.25 | 8.90 | 8.20 | 8.40 | 8.40 | 3.07% | 103,889 |
| Feb 9, 2026 | 8.15 | 9.20 | 8.10 | 8.15 | 8.15 | 1.24% | 192,612 |
| Feb 6, 2026 | 7.70 | 8.25 | 7.70 | 8.05 | 8.05 | 4.55% | 70,563 |
| Feb 5, 2026 | 8.00 | 8.00 | 7.40 | 7.70 | 7.70 | -4.35% | 144,164 |
| Feb 4, 2026 | 9.25 | 9.25 | 7.90 | 8.05 | 8.05 | -13.44% | 340,164 |
| Feb 3, 2026 | 9.65 | 9.65 | 9.15 | 9.30 | 9.30 | -3.63% | 115,087 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.20 | 9.65 | 9.65 | -4.46% | 157,200 |
| Jan 30, 2026 | 10.20 | 10.50 | 9.50 | 10.10 | 10.10 | -0.98% | 127,401 |
| Jan 29, 2026 | 11.00 | 11.40 | 9.95 | 10.20 | 10.20 | -7.27% | 269,571 |
| Jan 28, 2026 | 11.50 | 12.30 | 10.60 | 11.00 | 11.00 | -3.51% | 496,058 |
| Jan 27, 2026 | 11.90 | 11.90 | 10.70 | 11.40 | 11.40 | -4.20% | 242,155 |
| Jan 26, 2026 | 10.20 | 11.90 | 10.20 | 11.90 | 11.90 | 20.20% | 333,442 |
| Jan 23, 2026 | 10.10 | 10.50 | 9.90 | 9.90 | 9.90 | -0.50% | 141,598 |
| Jan 22, 2026 | 9.10 | 10.20 | 9.10 | 9.95 | 9.95 | 8.74% | 224,283 |
| Jan 21, 2026 | 9.95 | 10.40 | 8.70 | 9.15 | 9.15 | -7.58% | 397,423 |
| Jan 20, 2026 | 11.10 | 11.20 | 9.65 | 9.90 | 9.90 | -11.61% | 495,922 |
| Jan 19, 2026 | 11.40 | 12.10 | 10.30 | 11.20 | 11.20 | -2.61% | 554,822 |
| Jan 16, 2026 | 11.10 | 12.30 | 11.00 | 11.50 | 11.50 | 4.55% | 705,653 |
| Jan 15, 2026 | 9.35 | 11.80 | 9.35 | 11.00 | 11.00 | 18.92% | 857,480 |
| Jan 14, 2026 | 12.10 | 12.10 | 8.80 | 9.25 | 9.25 | -24.18% | 908,579 |
| Jan 13, 2026 | 10.50 | 13.00 | 10.30 | 12.20 | 12.20 | 25.77% | 2,063,282 |
| Jan 12, 2026 | 6.95 | 9.70 | 6.85 | 9.70 | 9.70 | 41.61% | 759,352 |
| Jan 9, 2026 | 6.55 | 7.00 | 6.30 | 6.85 | 6.85 | 3.79% | 92,575 |
| Jan 8, 2026 | 7.10 | 7.40 | 5.85 | 6.60 | 6.60 | -2.94% | 361,871 |
| Jan 7, 2026 | 5.50 | 7.45 | 5.25 | 6.80 | 6.80 | 33.33% | 491,503 |
| Jan 5, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 23,410 |
| Jan 2, 2026 | 4.92 | 5.15 | 4.50 | 5.05 | 5.05 | 3.06% | 50,459 |
| Dec 30, 2025 | 4.90 | 5.15 | 4.82 | 4.90 | 4.90 | 2.08% | 45,598 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.74 | 4.80 | 4.80 | -2.04% | 38,743 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.72 | 4.90 | 4.90 | -1.61% | 19,214 |
| Dec 22, 2025 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | 0.40% | 29,915 |
| Dec 19, 2025 | 5.10 | 5.15 | 4.82 | 4.96 | 4.96 | -0.80% | 18,691 |
| Dec 18, 2025 | 5.10 | 5.10 | 4.72 | 5.00 | 5.00 | 2.04% | 9,958 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.66 | 4.90 | 4.90 | -2.00% | 14,600 |
| Dec 16, 2025 | 4.92 | 5.05 | 4.70 | 5.00 | 5.00 | 1.63% | 15,860 |
| Dec 15, 2025 | 5.00 | 5.10 | 4.92 | 4.92 | 4.92 | -1.20% | 22,732 |
| Dec 12, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -0.40% | 12,813 |
| Dec 11, 2025 | 4.98 | 5.15 | 4.96 | 5.00 | 5.00 | 2.04% | 42,259 |
| Dec 10, 2025 | 4.52 | 5.05 | 4.50 | 4.90 | 4.90 | 10.86% | 49,816 |
| Dec 9, 2025 | 4.62 | 4.72 | 4.32 | 4.42 | 4.42 | -3.07% | 7,977 |
| Dec 8, 2025 | 4.56 | 4.78 | 4.50 | 4.56 | 4.56 | - | 25,553 |
| Dec 5, 2025 | 4.66 | 4.66 | 4.28 | 4.56 | 4.56 | 1.33% | 13,307 |
| Dec 4, 2025 | 4.66 | 4.66 | 4.26 | 4.50 | 4.50 | 1.81% | 8,275 |
| Dec 3, 2025 | 4.40 | 4.60 | 4.32 | 4.42 | 4.42 | 1.38% | 24,638 |
| Dec 2, 2025 | 4.42 | 4.52 | 4.32 | 4.36 | 4.36 | -2.68% | 9,621 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.32 | 4.48 | 4.48 | -7.05% | 25,051 |
| Nov 28, 2025 | 4.86 | 4.94 | 4.72 | 4.82 | 4.82 | -0.41% | 13,786 |