Arcoma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 7.480 | 7.480 | 7.200 | 7.460 | 7.460 | 13,339 |
| 2022-07-22 | 7.580 | 7.580 | 7.320 | 7.320 | 7.320 | 2,007 |
| 2022-07-21 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 20 |
| 2022-07-20 | 7.580 | 7.580 | 7.460 | 7.460 | 7.460 | 7 |
| 2022-07-15 | 7.720 | 7.720 | 7.460 | 7.460 | 7.460 | 2,061 |
| 2022-07-14 | 7.480 | 7.620 | 7.480 | 7.600 | 7.600 | 2,868 |
| 2022-07-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,217 |
| 2022-07-12 | 7.520 | 7.660 | 7.520 | 7.660 | 7.660 | 2,270 |
| 2022-07-11 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 5 |
| 2022-07-08 | 7.400 | 7.540 | 7.400 | 7.540 | 7.540 | 512 |
| 2022-07-07 | 7.620 | 7.640 | 7.280 | 7.300 | 7.300 | 9,880 |
| 2022-07-06 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 913 |
| 2022-07-05 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,000 |
| 2022-07-04 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,000 |
| 2022-06-30 | 7.340 | 7.580 | 7.340 | 7.440 | 7.440 | 20,277 |
| 2022-06-29 | 7.340 | 7.620 | 7.340 | 7.480 | 7.480 | 13,603 |
| 2022-06-28 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 132 |
| 2022-06-27 | 7.240 | 8.140 | 7.240 | 7.480 | 7.480 | 11,930 |
| 2022-06-23 | 6.660 | 7.080 | 6.600 | 7.080 | 7.080 | 9,044 |
| 2022-06-22 | 7.100 | 7.100 | 6.500 | 6.500 | 6.500 | 7,369 |
| 2022-06-21 | 7.300 | 7.300 | 7.200 | 7.220 | 7.220 | 6,078 |
| 2022-06-20 | 7.480 | 7.500 | 7.360 | 7.360 | 7.360 | 4,564 |
| 2022-06-16 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,082 |
| 2022-06-15 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 125 |
| 2022-06-14 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 6,000 |
| 2022-06-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 65 |
| 2022-06-10 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 200 |
| 2022-06-09 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 50 |
| 2022-06-08 | 7.620 | 7.920 | 7.620 | 7.780 | 7.780 | 2,500 |
| 2022-06-07 | 8.200 | 8.200 | 7.760 | 8.040 | 8.040 | 6,135 |
| 2022-06-02 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 2,000 |
| 2022-06-01 | 8.340 | 8.340 | 8.040 | 8.060 | 8.060 | 1,269 |
| 2022-05-31 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,882 |
| 2022-05-30 | 8.360 | 8.360 | 8.040 | 8.040 | 8.040 | 6,315 |
| 2022-05-27 | 7.920 | 8.360 | 7.880 | 8.200 | 8.200 | 9,431 |
| 2022-05-25 | 8.040 | 8.180 | 7.920 | 7.920 | 7.920 | 2,266 |
| 2022-05-24 | 7.720 | 8.220 | 7.720 | 8.200 | 8.200 | 6,492 |
| 2022-05-23 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 350 |
| 2022-05-19 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 57 |
| 2022-05-18 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 724 |
| 2022-05-17 | 9.260 | 9.260 | 8.940 | 8.940 | 8.940 | 2,811 |
| 2022-05-12 | 8.420 | 8.420 | 8.260 | 8.260 | 8.260 | 1,787 |
| 2022-05-11 | 8.860 | 8.860 | 8.580 | 8.580 | 8.580 | 3,038 |
| 2022-05-10 | 8.060 | 9.000 | 8.060 | 8.720 | 8.720 | 4,534 |
| 2022-05-09 | 8.200 | 8.200 | 7.800 | 7.900 | 7.900 | 12,135 |
| 2022-05-06 | 8.440 | 8.440 | 8.200 | 8.200 | 8.200 | 3,625 |
| 2022-05-05 | 8.760 | 8.760 | 8.600 | 8.600 | 8.600 | 5,143 |
| 2022-05-04 | 8.720 | 8.880 | 8.580 | 8.580 | 8.580 | 7,056 |
| 2022-05-03 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,000 |
| 2022-05-02 | 9.500 | 9.500 | 8.300 | 8.520 | 8.520 | 3,711 |
| 2022-04-29 | 9.060 | 9.060 | 8.820 | 8.980 | 8.980 | 7,470 |
| 2022-04-28 | 9.320 | 9.320 | 9.000 | 9.160 | 9.160 | 5,312 |
| 2022-04-27 | 9.720 | 9.720 | 9.460 | 9.500 | 9.500 | 6,828 |
| 2022-04-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,008 |
| 2022-04-25 | 9.780 | 9.820 | 9.780 | 9.820 | 9.820 | 1,615 |
| 2022-04-21 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 11 |
| 2022-04-20 | 9.620 | 9.620 | 9.600 | 9.600 | 9.600 | 830 |
| 2022-04-19 | 9.620 | 9.620 | 9.600 | 9.600 | 9.600 | 55 |
| 2022-04-14 | 9.440 | 9.460 | 9.440 | 9.460 | 9.460 | 2,550 |
| 2022-04-13 | 9.100 | 9.440 | 9.100 | 9.440 | 9.440 | 195 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.