Arcoma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	13.650	13.650	12.750	13.000	13.000	14,280
2022-01-03	13.250	13.500	13.200	13.400	13.400	16,118
2021-12-30	11.900	13.000	11.850	13.000	13.000	22,088
2021-12-29	11.750	12.000	11.750	11.850	11.850	21,337
2021-12-28	11.600	11.950	11.600	11.950	11.950	11,547
2021-12-27	11.750	12.000	11.750	12.000	12.000	4,416
2021-12-23	12.300	12.350	11.950	11.950	11.950	4,405
2021-12-22	12.000	12.250	11.850	12.100	12.100	18,162
2021-12-21	11.950	12.000	11.700	11.700	11.700	8,974
2021-12-20	11.750	11.750	11.550	11.550	11.550	1,534
2021-12-17	11.750	11.750	11.400	11.750	11.750	3,610
2021-12-16	11.750	11.950	11.100	11.650	11.650	1,779
2021-12-15	12.150	12.200	11.950	11.950	11.950	2,905
2021-12-14	11.500	12.050	11.050	11.950	11.950	12,179
2021-12-13	11.650	11.700	11.250	11.700	11.700	6,745
2021-12-10	11.500	11.900	11.500	11.700	11.700	1,409
2021-12-09	11.850	11.850	11.550	11.850	11.850	171
2021-12-08	11.550	11.900	11.250	11.650	11.650	15,131
2021-12-07	11.600	11.900	11.600	11.900	11.900	5,450
2021-12-06	11.650	11.800	11.600	11.800	11.800	3,082
2021-12-03	11.950	12.250	11.800	12.000	12.000	4,181
2021-12-02	12.150	12.300	11.750	11.850	11.850	10,405
2021-12-01	12.350	12.400	12.350	12.350	12.350	4,285
2021-11-30	12.300	12.350	12.300	12.300	12.300	891
2021-11-29	12.000	12.300	12.000	12.300	12.300	2,084
2021-11-26	11.950	12.050	11.450	12.000	12.000	11,336
2021-11-25	12.200	12.550	11.950	11.950	11.950	9,105
2021-11-24	12.200	12.200	11.950	12.150	12.150	3,139
2021-11-23	12.300	12.350	12.000	12.300	12.300	3,865
2021-11-22	12.250	12.900	12.000	12.600	12.600	11,254
2021-11-19	12.500	13.200	12.300	12.300	12.300	54,079
2021-11-18	12.500	12.600	11.800	12.600	12.600	14,830
2021-11-17	12.550	12.550	12.050	12.450	12.450	7,450
2021-11-16	12.100	12.450	12.100	12.450	12.450	3,113
2021-11-15	12.750	12.750	12.200	12.300	12.300	7,004
2021-11-12	12.950	13.000	12.400	12.500	12.500	9,910
2021-11-11	12.550	12.800	12.100	12.750	12.750	16,067
2021-11-10	12.800	12.800	12.250	12.300	12.300	7,244
2021-11-09	12.750	13.000	12.750	13.000	13.000	4,761
2021-11-08	12.950	13.100	12.850	12.850	12.850	2,696
2021-11-05	12.700	12.900	12.550	12.900	12.900	310
2021-11-04	12.500	12.950	12.450	12.700	12.700	6,235
2021-11-03	12.700	12.700	12.000	12.400	12.400	13,660
2021-11-02	12.800	12.950	12.650	12.700	12.700	5,522
2021-11-01	13.550	13.550	12.450	12.800	12.800	30,971
2021-10-29	13.800	14.100	13.550	13.800	13.800	10,578
2021-10-28	16.700	16.700	13.750	13.900	13.900	98,793
2021-10-27	16.800	17.000	16.550	17.000	17.000	2,318
2021-10-26	17.050	17.350	15.850	17.100	17.100	6,996
2021-10-25	17.500	17.500	17.000	17.500	17.500	2,431
2021-10-22	17.450	17.500	17.350	17.500	17.500	135
2021-10-21	17.400	17.450	17.000	17.450	17.450	3,461
2021-10-20	16.700	17.400	16.700	17.400	17.400	10,333
2021-10-19	17.150	17.250	16.000	17.000	17.000	8,482
2021-10-18	17.150	17.450	17.150	17.450	17.450	166
2021-10-15	17.650	17.750	17.000	17.500	17.500	5,742
2021-10-14	17.550	18.000	16.800	18.000	18.000	2,819

← NewerPage 20 of 20 · 1,197 trading days

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.