Arcoma AB ARCOMA
OMXSTO · Sweden · Health Technology
SEK 7.260.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.26 | -1.36% | SEK 6.90 | SEK 7.26 | SEK 6.90 | 184 |
| 2026-09-29 | SEK 7.36 | +2.51% | SEK 7.36 | SEK 7.36 | SEK 7.36 | 15 |
| 2026-09-28 | SEK 7.18 | 0.00% | SEK 7.18 | SEK 7.18 | SEK 7.18 | 371 |
| 2026-09-25 | SEK 7.18 | +0.84% | SEK 7.12 | SEK 7.20 | SEK 7.00 | 5.39K |
| 2026-09-24 | SEK 7.12 | -7.29% | SEK 6.86 | SEK 7.20 | SEK 6.80 | 15.01K |
| 2026-09-23 | SEK 7.68 | +4.07% | SEK 7.38 | SEK 7.90 | SEK 6.76 | 5.41K |
| 2026-09-22 | SEK 7.38 | 0.00% | SEK 7.38 | SEK 7.38 | SEK 6.56 | 5.93K |
| 2026-09-21 | SEK 7.38 | -2.89% | SEK 7.50 | SEK 7.50 | SEK 7.38 | 1.25K |
| 2026-09-18 | SEK 7.60 | -4.52% | SEK 7.92 | SEK 7.92 | SEK 7.54 | 4.84K |
| 2026-09-17 | SEK 7.96 | -2.93% | SEK 7.46 | SEK 7.96 | SEK 7.40 | 23.42K |
| 2026-09-16 | SEK 8.20 | +3.02% | SEK 8.20 | SEK 8.20 | SEK 8.20 | 50 |
| 2026-09-15 | SEK 7.96 | -4.10% | SEK 7.96 | SEK 7.96 | SEK 7.96 | 100 |
| 2026-09-14 | SEK 8.30 | 0.00% | SEK 8.30 | SEK 8.30 | SEK 8.30 | 0 |
| 2026-09-11 | SEK 8.30 | -0.48% | SEK 7.72 | SEK 8.30 | SEK 7.72 | 940 |
| 2026-09-10 | SEK 8.34 | +6.65% | SEK 7.70 | SEK 8.34 | SEK 7.70 | 67 |
| 2026-09-09 | SEK 7.82 | 0.00% | SEK 7.82 | SEK 7.82 | SEK 7.82 | 0 |
| 2026-09-08 | SEK 7.82 | -1.01% | SEK 7.60 | SEK 7.82 | SEK 7.58 | 3.51K |
| 2026-09-07 | SEK 7.90 | -1.25% | SEK 7.62 | SEK 7.90 | SEK 7.62 | 5.90K |
| 2026-09-04 | SEK 8.00 | -0.50% | SEK 7.98 | SEK 8.00 | SEK 7.98 | 938 |
| 2026-09-03 | SEK 8.04 | +0.25% | SEK 7.90 | SEK 8.04 | SEK 7.86 | 400 |
| 2026-09-02 | SEK 8.02 | -0.50% | SEK 7.98 | SEK 8.02 | SEK 7.96 | 2.42K |
| 2026-09-01 | SEK 8.06 | +1.00% | SEK 8.78 | SEK 8.78 | SEK 8.06 | 2.93K |
| 2026-08-31 | SEK 7.98 | 0.00% | SEK 7.98 | SEK 7.98 | SEK 7.98 | 0 |
| 2026-08-28 | SEK 7.98 | -3.16% | SEK 8.00 | SEK 8.00 | SEK 7.82 | 3.12K |
| 2026-08-27 | SEK 8.24 | +1.73% | SEK 8.00 | SEK 8.24 | SEK 7.84 | 3.23K |
| 2026-08-26 | SEK 8.10 | -1.94% | SEK 8.08 | SEK 8.40 | SEK 8.08 | 18.59K |
| 2026-08-25 | SEK 8.26 | +2.23% | SEK 8.00 | SEK 8.30 | SEK 7.86 | 9.72K |
| 2026-08-24 | SEK 8.08 | -0.25% | SEK 7.38 | SEK 8.08 | SEK 7.38 | 2.44K |
| 2026-08-21 | SEK 8.10 | -4.48% | SEK 8.00 | SEK 8.10 | SEK 7.40 | 33.14K |
| 2026-08-20 | SEK 8.48 | +5.21% | SEK 8.10 | SEK 8.68 | SEK 7.78 | 2.97K |
| 2026-08-19 | SEK 8.06 | -6.71% | SEK 8.46 | SEK 8.46 | SEK 8.06 | 1.83K |
| 2026-08-18 | SEK 8.64 | +1.89% | SEK 8.14 | SEK 8.64 | SEK 8.06 | 2.10K |
| 2026-08-17 | SEK 8.48 | -1.17% | SEK 8.18 | SEK 8.50 | SEK 8.18 | 10.81K |
| 2026-08-14 | SEK 8.58 | 0.00% | SEK 8.84 | SEK 8.86 | SEK 8.58 | 10.36K |
| 2026-08-13 | SEK 8.58 | -3.16% | SEK 8.64 | SEK 8.68 | SEK 8.58 | 11.18K |
| 2026-08-12 | SEK 8.86 | 0.00% | SEK 8.86 | SEK 8.86 | SEK 8.86 | 0 |
| 2026-08-11 | SEK 8.86 | +3.75% | SEK 8.50 | SEK 8.86 | SEK 8.50 | 2.25K |
| 2026-08-10 | SEK 8.54 | +6.75% | SEK 8.00 | SEK 8.54 | SEK 8.00 | 445 |
| 2026-08-07 | SEK 8.00 | -4.08% | SEK 7.82 | SEK 8.52 | SEK 7.78 | 3.58K |
| 2026-08-06 | SEK 8.34 | 0.00% | SEK 8.34 | SEK 8.34 | SEK 8.34 | 187 |
| 2026-08-05 | SEK 8.34 | 0.00% | SEK 8.30 | SEK 8.44 | SEK 7.66 | 8.78K |
| 2026-08-04 | SEK 8.34 | -0.71% | SEK 8.36 | SEK 8.36 | SEK 7.52 | 6.39K |
| 2026-08-03 | SEK 8.40 | -6.46% | SEK 9.60 | SEK 9.60 | SEK 8.20 | 2.68K |
| 2026-07-31 | SEK 8.98 | +8.45% | SEK 8.98 | SEK 8.98 | SEK 8.06 | 4.86K |
| 2026-07-30 | SEK 8.28 | +2.99% | SEK 8.28 | SEK 8.44 | SEK 8.28 | 849 |
| 2026-07-29 | SEK 8.04 | +0.25% | SEK 8.08 | SEK 8.08 | SEK 8.00 | 2.50K |
| 2026-07-28 | SEK 8.02 | -3.14% | SEK 8.12 | SEK 8.26 | SEK 8.02 | 16.68K |
| 2026-07-27 | SEK 8.28 | -0.72% | SEK 8.28 | SEK 8.28 | SEK 7.96 | 1.91K |
| 2026-07-24 | SEK 8.34 | +3.99% | SEK 8.32 | SEK 8.34 | SEK 8.32 | 146 |
| 2026-07-23 | SEK 8.02 | +0.75% | SEK 8.40 | SEK 8.40 | SEK 8.02 | 1.02K |
| 2026-07-22 | SEK 7.96 | -5.69% | SEK 7.96 | SEK 7.96 | SEK 7.96 | 2.00K |
| 2026-07-21 | SEK 8.44 | 0.00% | SEK 8.44 | SEK 8.44 | SEK 8.44 | 11 |
| 2026-07-20 | SEK 8.44 | 0.00% | SEK 8.44 | SEK 8.44 | SEK 8.44 | 180 |
| 2026-07-17 | SEK 8.44 | -1.40% | SEK 7.84 | SEK 8.44 | SEK 7.82 | 2.49K |
| 2026-07-16 | SEK 8.56 | -1.38% | SEK 7.88 | SEK 8.64 | SEK 7.66 | 3.14K |
| 2026-07-15 | SEK 8.68 | +4.83% | SEK 8.56 | SEK 8.96 | SEK 8.02 | 165 |
| 2026-07-14 | SEK 8.28 | +2.99% | SEK 8.28 | SEK 8.28 | SEK 8.28 | 102 |
| 2026-07-13 | SEK 8.04 | -0.25% | SEK 8.04 | SEK 8.16 | SEK 7.56 | 15.99K |
| 2026-07-10 | SEK 8.06 | -4.73% | SEK 8.10 | SEK 8.58 | SEK 8.06 | 470 |
| 2026-07-09 | SEK 8.46 | -0.47% | SEK 8.46 | SEK 8.46 | SEK 8.46 | 10 |
| 2026-07-08 | SEK 8.50 | -0.93% | SEK 8.14 | SEK 8.72 | SEK 8.02 | 9.87K |
| 2026-07-07 | SEK 8.58 | +4.38% | SEK 7.66 | SEK 8.64 | SEK 7.66 | 4.20K |
| 2026-07-06 | SEK 8.22 | -2.14% | SEK 8.50 | SEK 8.74 | SEK 8.16 | 3.71K |
| 2026-07-03 | SEK 8.40 | 0.00% | SEK 7.46 | SEK 8.40 | SEK 7.46 | 1.15K |
| 2026-07-02 | SEK 8.40 | -1.87% | SEK 7.02 | SEK 8.44 | SEK 7.02 | 3.65K |
| 2026-07-01 | SEK 8.56 | -4.04% | SEK 8.56 | SEK 8.56 | SEK 8.56 | 500 |
| 2026-06-30 | SEK 8.92 | +6.95% | SEK 8.86 | SEK 8.92 | SEK 8.20 | 4.45K |
| 2026-06-29 | SEK 8.34 | -5.23% | SEK 8.82 | SEK 8.86 | SEK 8.34 | 4.48K |
| 2026-06-26 | SEK 8.80 | +3.53% | SEK 8.48 | SEK 8.80 | SEK 8.48 | 1.05K |
| 2026-06-25 | SEK 8.50 | 0.00% | SEK 8.60 | SEK 8.60 | SEK 8.16 | 2.17K |
| 2026-06-24 | SEK 8.50 | 0.00% | SEK 8.86 | SEK 8.86 | SEK 8.40 | 5.47K |
| 2026-06-23 | SEK 8.50 | -4.92% | SEK 8.80 | SEK 8.80 | SEK 8.50 | 4.28K |
| 2026-06-22 | SEK 8.94 | +1.13% | SEK 9.26 | SEK 9.26 | SEK 8.52 | 3.71K |
| 2026-06-18 | SEK 8.84 | -6.55% | SEK 9.40 | SEK 9.40 | SEK 8.58 | 10.86K |
| 2026-06-17 | SEK 9.46 | -1.46% | SEK 9.60 | SEK 9.60 | SEK 8.60 | 10.24K |
| 2026-06-16 | SEK 9.60 | +10.34% | SEK 9.82 | SEK 9.82 | SEK 9.56 | 1.60K |
| 2026-06-15 | SEK 8.70 | +2.11% | SEK 8.52 | SEK 8.70 | SEK 8.44 | 17.47K |
| 2026-06-12 | SEK 8.52 | -6.78% | SEK 8.50 | SEK 8.52 | SEK 8.50 | 2.67K |
| 2026-06-11 | SEK 9.14 | 0.00% | SEK 9.14 | SEK 9.14 | SEK 9.14 | 0 |
| 2026-06-10 | SEK 9.14 | -0.44% | SEK 9.14 | SEK 9.14 | SEK 9.14 | 4 |
| 2026-06-09 | SEK 9.18 | -0.22% | SEK 8.54 | SEK 9.18 | SEK 8.54 | 59 |
| 2026-06-08 | SEK 9.20 | +9.26% | SEK 8.66 | SEK 9.20 | SEK 8.66 | 4.32K |
| 2026-06-05 | SEK 8.42 | -8.08% | SEK 9.12 | SEK 9.12 | SEK 8.42 | 3.55K |
| 2026-06-04 | SEK 9.16 | +5.53% | SEK 8.50 | SEK 9.16 | SEK 8.32 | 9.53K |
| 2026-06-03 | SEK 8.68 | -0.91% | SEK 8.76 | SEK 8.76 | SEK 8.48 | 16.03K |
| 2026-06-02 | SEK 8.76 | -0.90% | SEK 8.76 | SEK 8.76 | SEK 8.76 | 202 |
| 2026-06-01 | SEK 8.84 | 0.00% | SEK 8.84 | SEK 8.84 | SEK 8.84 | 226 |
| 2026-05-29 | SEK 8.84 | -2.21% | SEK 9.12 | SEK 9.12 | SEK 8.84 | 12.92K |
| 2026-05-28 | SEK 9.04 | -1.95% | SEK 9.60 | SEK 9.60 | SEK 9.02 | 23.21K |
| 2026-05-27 | SEK 9.22 | -5.92% | SEK 9.38 | SEK 9.40 | SEK 9.14 | 4.41K |