Arcoma AB (ARCOMA.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:20PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.30 | 14.15 | 13.15 | 13.50 | 13.50 | 97,948 |
| 25 Apr 2024 | 13.00 | 13.65 | 12.65 | 13.15 | 13.15 | 363,784 |
| 24 Apr 2024 | 12.10 | 12.10 | 11.55 | 11.65 | 11.65 | 49,419 |
| 23 Apr 2024 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 10,220 |
| 22 Apr 2024 | 11.60 | 12.45 | 11.40 | 12.00 | 12.00 | 28,564 |
| 19 Apr 2024 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | 8,235 |
| 18 Apr 2024 | 11.80 | 11.85 | 11.70 | 11.70 | 11.70 | 20,971 |
| 17 Apr 2024 | 11.25 | 11.95 | 11.25 | 11.85 | 11.85 | 50,272 |
| 16 Apr 2024 | 11.60 | 11.70 | 11.55 | 11.70 | 11.70 | 30,348 |
| 15 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.65 | 11.65 | 19,122 |
| 12 Apr 2024 | 11.65 | 11.90 | 11.65 | 11.65 | 11.65 | 43,226 |
| 11 Apr 2024 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | 23,725 |
| 10 Apr 2024 | 11.95 | 11.95 | 11.60 | 11.65 | 11.65 | 36,111 |
| 09 Apr 2024 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | 24,051 |
| 08 Apr 2024 | 11.90 | 12.00 | 11.50 | 12.00 | 12.00 | 81,333 |
| 05 Apr 2024 | 12.10 | 12.10 | 11.60 | 12.10 | 12.10 | 18,504 |
| 04 Apr 2024 | 12.00 | 12.45 | 11.95 | 12.10 | 12.10 | 55,180 |
| 03 Apr 2024 | 11.85 | 12.35 | 11.85 | 11.95 | 11.95 | 15,945 |
| 02 Apr 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 26,232 |
| 28 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 12,295 |
| 27 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 22,551 |
| 26 Mar 2024 | 11.70 | 12.30 | 11.70 | 11.90 | 11.90 | 38,141 |
| 25 Mar 2024 | 11.60 | 11.90 | 11.50 | 11.70 | 11.70 | 31,731 |
| 22 Mar 2024 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 42,883 |
| 21 Mar 2024 | 12.20 | 12.40 | 11.70 | 11.90 | 11.90 | 40,860 |
| 20 Mar 2024 | 12.00 | 12.50 | 12.00 | 12.20 | 12.20 | 41,382 |
| 19 Mar 2024 | 12.40 | 12.60 | 11.90 | 12.00 | 12.00 | 72,097 |
| 18 Mar 2024 | 12.50 | 12.80 | 12.10 | 12.10 | 12.10 | 33,986 |
| 15 Mar 2024 | 12.40 | 13.00 | 12.10 | 12.50 | 12.50 | 76,377 |
| 14 Mar 2024 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | 38,634 |
| 13 Mar 2024 | 12.90 | 12.90 | 12.20 | 12.40 | 12.40 | 59,669 |
| 12 Mar 2024 | 12.30 | 13.00 | 12.30 | 12.90 | 12.90 | 54,958 |
| 11 Mar 2024 | 12.30 | 12.50 | 12.00 | 12.30 | 12.30 | 28,464 |
| 08 Mar 2024 | 11.90 | 12.30 | 11.90 | 12.00 | 12.00 | 11,956 |
| 07 Mar 2024 | 12.20 | 12.50 | 11.60 | 12.10 | 12.10 | 62,197 |
| 06 Mar 2024 | 12.30 | 12.30 | 11.70 | 11.90 | 11.90 | 83,410 |
| 05 Mar 2024 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | 29,960 |
| 04 Mar 2024 | 12.20 | 12.40 | 11.90 | 12.20 | 12.20 | 39,247 |
| 01 Mar 2024 | 11.90 | 12.30 | 11.60 | 12.20 | 12.20 | 84,638 |
| 29 Feb 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 28,377 |
| 28 Feb 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 21,469 |
| 27 Feb 2024 | 11.20 | 12.00 | 11.10 | 12.00 | 12.00 | 117,973 |
| 26 Feb 2024 | 11.20 | 11.40 | 10.80 | 11.20 | 11.20 | 34,722 |
| 23 Feb 2024 | 11.70 | 11.80 | 11.00 | 11.20 | 11.20 | 91,493 |
| 22 Feb 2024 | 11.60 | 11.80 | 11.30 | 11.70 | 11.70 | 48,965 |
| 21 Feb 2024 | 12.10 | 12.10 | 11.40 | 11.60 | 11.60 | 72,824 |
| 20 Feb 2024 | 12.00 | 12.20 | 11.80 | 12.10 | 12.10 | 97,469 |
| 19 Feb 2024 | 12.30 | 12.30 | 11.70 | 12.20 | 12.20 | 114,348 |
| 16 Feb 2024 | 11.50 | 12.80 | 11.40 | 12.00 | 12.00 | 181,181 |
| 15 Feb 2024 | 11.30 | 11.50 | 11.00 | 11.50 | 11.50 | 56,513 |
| 14 Feb 2024 | 11.20 | 11.20 | 10.50 | 11.00 | 11.00 | 165,227 |
| 13 Feb 2024 | 11.70 | 11.70 | 10.90 | 11.10 | 11.10 | 112,668 |
| 12 Feb 2024 | 10.90 | 11.70 | 10.80 | 11.30 | 11.30 | 143,140 |
| 09 Feb 2024 | 10.90 | 11.20 | 10.70 | 10.80 | 10.80 | 96,699 |
| 08 Feb 2024 | 11.20 | 11.20 | 10.50 | 10.90 | 10.90 | 147,105 |
| 07 Feb 2024 | 11.00 | 11.30 | 10.80 | 11.20 | 11.20 | 210,885 |
| 06 Feb 2024 | 9.95 | 10.90 | 9.90 | 10.90 | 10.90 | 176,881 |
| 05 Feb 2024 | 9.80 | 11.00 | 9.70 | 9.95 | 9.95 | 227,479 |
| 02 Feb 2024 | 9.30 | 9.80 | 9.20 | 9.70 | 9.70 | 225,248 |
| 01 Feb 2024 | 9.35 | 9.65 | 9.15 | 9.30 | 9.30 | 42,563 |
| 31 Jan 2024 | 9.55 | 9.70 | 9.15 | 9.35 | 9.35 | 60,490 |
| 30 Jan 2024 | 9.80 | 10.00 | 9.40 | 9.55 | 9.55 | 109,753 |
| 29 Jan 2024 | 8.10 | 9.80 | 8.10 | 9.50 | 9.50 | 360,222 |
| 26 Jan 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 33,776 |
| 25 Jan 2024 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | 7,307 |
| 24 Jan 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 8,437 |
| 23 Jan 2024 | 8.25 | 8.25 | 7.85 | 7.85 | 7.85 | 12,280 |
| 22 Jan 2024 | 8.35 | 8.35 | 7.75 | 7.95 | 7.95 | 33,966 |
| 19 Jan 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 16,513 |
| 18 Jan 2024 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 17,716 |
| 17 Jan 2024 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | 4,114 |
| 16 Jan 2024 | 8.60 | 8.60 | 8.10 | 8.30 | 8.30 | 3,050 |
| 15 Jan 2024 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 14,607 |
| 12 Jan 2024 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 66,933 |
| 11 Jan 2024 | 8.25 | 8.30 | 8.00 | 8.30 | 8.30 | 54,644 |
| 10 Jan 2024 | 8.30 | 8.30 | 8.05 | 8.20 | 8.20 | 8,900 |
| 09 Jan 2024 | 8.25 | 8.40 | 7.95 | 8.20 | 8.20 | 48,691 |
| 08 Jan 2024 | 8.15 | 8.15 | 7.75 | 7.90 | 7.90 | 10,842 |
| 05 Jan 2024 | 7.60 | 8.05 | 7.60 | 7.95 | 7.95 | 20,819 |
| 04 Jan 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 3,867 |
| 03 Jan 2024 | 8.55 | 8.55 | 7.90 | 7.95 | 7.95 | 17,394 |
| 02 Jan 2024 | 7.85 | 8.60 | 7.85 | 8.45 | 8.45 | 47,121 |
| 29 Dec 2023 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 2,200 |
| 28 Dec 2023 | 8.05 | 8.35 | 7.80 | 7.80 | 7.80 | 58,778 |
| 27 Dec 2023 | 7.85 | 7.90 | 7.75 | 7.80 | 7.80 | 12,116 |
| 22 Dec 2023 | 7.80 | 8.00 | 7.45 | 8.00 | 8.00 | 37,486 |
| 21 Dec 2023 | 7.95 | 8.10 | 7.15 | 7.95 | 7.95 | 58,702 |
| 20 Dec 2023 | 8.20 | 8.45 | 7.80 | 8.00 | 8.00 | 22,461 |
| 19 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 685 |
| 18 Dec 2023 | 7.75 | 7.95 | 7.65 | 7.85 | 7.85 | 63,373 |
| 15 Dec 2023 | 8.10 | 8.10 | 7.60 | 7.85 | 7.85 | 39,285 |
| 14 Dec 2023 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 5,251 |
| 13 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3 |
| 12 Dec 2023 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 13,592 |
| 11 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3,181 |
| 08 Dec 2023 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | 16,252 |
| 07 Dec 2023 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | 3,658 |
| 06 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7 |
| 05 Dec 2023 | 7.80 | 8.30 | 7.80 | 8.25 | 8.25 | 19,038 |
| 04 Dec 2023 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 7,420 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.