Arctic Minerals AB ARCT
OMXSTO · Sweden · Non-Energy Minerals
SEK 6.70-0.13 (-1.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 6.70 | -1.90% | SEK 7.00 | SEK 7.20 | SEK 6.69 | 73.13K |
| 2026-09-30 | SEK 6.83 | -19.17% | SEK 8.51 | SEK 8.88 | SEK 6.63 | 331.20K |
| 2026-09-29 | SEK 8.45 | +25.19% | SEK 6.91 | SEK 8.50 | SEK 6.90 | 379.04K |
| 2026-09-28 | SEK 6.75 | +3.37% | SEK 6.55 | SEK 7.00 | SEK 6.55 | 93.78K |
| 2026-09-25 | SEK 6.53 | +4.65% | SEK 6.24 | SEK 6.91 | SEK 6.22 | 46.59K |
| 2026-09-24 | SEK 6.24 | -4.00% | SEK 6.50 | SEK 6.57 | SEK 6.21 | 14.01K |
| 2026-09-23 | SEK 6.50 | 0.00% | SEK 6.83 | SEK 6.83 | SEK 6.42 | 76.84K |
| 2026-09-22 | SEK 6.50 | +8.51% | SEK 6.24 | SEK 6.52 | SEK 6.20 | 118.72K |
| 2026-09-21 | SEK 5.99 | -2.44% | SEK 6.15 | SEK 6.20 | SEK 5.92 | 49.93K |
| 2026-09-18 | SEK 6.14 | +5.50% | SEK 5.82 | SEK 6.14 | SEK 5.70 | 26.99K |
| 2026-09-17 | SEK 5.82 | -0.34% | SEK 5.80 | SEK 5.99 | SEK 5.80 | 23.30K |
| 2026-09-16 | SEK 5.84 | -2.18% | SEK 5.99 | SEK 6.14 | SEK 5.84 | 52.79K |
| 2026-09-15 | SEK 5.97 | +3.83% | SEK 5.80 | SEK 5.97 | SEK 5.80 | 82.48K |
| 2026-09-14 | SEK 5.75 | -2.71% | SEK 5.87 | SEK 6.04 | SEK 5.75 | 21.09K |
| 2026-09-11 | SEK 5.91 | -2.96% | SEK 6.09 | SEK 6.09 | SEK 5.91 | 36.85K |
| 2026-09-10 | SEK 6.09 | +1.84% | SEK 5.98 | SEK 6.10 | SEK 5.58 | 107.72K |
| 2026-09-09 | SEK 5.98 | -6.12% | SEK 6.35 | SEK 6.35 | SEK 5.90 | 50.04K |
| 2026-09-08 | SEK 6.37 | +9.83% | SEK 5.68 | SEK 6.37 | SEK 5.65 | 131.79K |
| 2026-09-07 | SEK 5.80 | -1.36% | SEK 5.88 | SEK 5.93 | SEK 5.63 | 16.31K |
| 2026-09-04 | SEK 5.88 | +2.26% | SEK 5.75 | SEK 5.92 | SEK 5.58 | 25.95K |
| 2026-09-03 | SEK 5.75 | +2.68% | SEK 5.60 | SEK 5.75 | SEK 5.52 | 19.47K |
| 2026-09-02 | SEK 5.60 | -2.44% | SEK 5.38 | SEK 6.14 | SEK 5.38 | 8.20K |
| 2026-09-01 | SEK 5.74 | -0.17% | SEK 5.76 | SEK 5.92 | SEK 5.33 | 13.15K |
| 2026-08-31 | SEK 5.75 | -3.04% | SEK 5.94 | SEK 5.94 | SEK 5.61 | 31.48K |
| 2026-08-28 | SEK 5.93 | +0.68% | SEK 6.05 | SEK 6.20 | SEK 5.82 | 19.76K |
| 2026-08-27 | SEK 5.89 | -8.54% | SEK 6.60 | SEK 6.67 | SEK 5.81 | 73.08K |
| 2026-08-26 | SEK 6.44 | +23.14% | SEK 5.31 | SEK 6.48 | SEK 5.30 | 157.47K |
| 2026-08-25 | SEK 5.23 | -2.61% | SEK 5.45 | SEK 5.59 | SEK 5.15 | 49.81K |
| 2026-08-24 | SEK 5.37 | -3.94% | SEK 5.55 | SEK 5.55 | SEK 5.22 | 15.45K |
| 2026-08-21 | SEK 5.59 | +5.27% | SEK 5.30 | SEK 5.64 | SEK 5.15 | 47.04K |
| 2026-08-20 | SEK 5.31 | +0.19% | SEK 5.18 | SEK 5.32 | SEK 5.02 | 23.32K |
| 2026-08-19 | SEK 5.30 | +3.92% | SEK 5.10 | SEK 5.30 | SEK 4.94 | 49.84K |
| 2026-08-18 | SEK 5.10 | -7.78% | SEK 5.50 | SEK 5.50 | SEK 5.10 | 32.17K |
| 2026-08-17 | SEK 5.53 | -2.64% | SEK 5.68 | SEK 5.75 | SEK 5.53 | 20.40K |
| 2026-08-14 | SEK 5.68 | +5.97% | SEK 5.44 | SEK 5.73 | SEK 5.37 | 28.11K |
| 2026-08-13 | SEK 5.36 | +0.19% | SEK 5.34 | SEK 5.48 | SEK 5.23 | 12.35K |
| 2026-08-12 | SEK 5.35 | +2.88% | SEK 5.36 | SEK 5.47 | SEK 5.20 | 11.60K |
| 2026-08-11 | SEK 5.20 | -1.52% | SEK 5.28 | SEK 5.39 | SEK 5.18 | 48.40K |
| 2026-08-10 | SEK 5.28 | 0.00% | SEK 5.28 | SEK 5.28 | SEK 5.17 | 18.82K |
| 2026-08-07 | SEK 5.28 | +0.57% | SEK 5.25 | SEK 5.28 | SEK 5.11 | 28.52K |
| 2026-08-06 | SEK 5.25 | -0.57% | SEK 5.28 | SEK 5.28 | SEK 5.13 | 80.87K |
| 2026-08-05 | SEK 5.28 | +5.39% | SEK 5.01 | SEK 5.28 | SEK 4.95 | 31.08K |
| 2026-08-04 | SEK 5.01 | -1.18% | SEK 5.08 | SEK 5.19 | SEK 4.93 | 17.53K |
| 2026-08-03 | SEK 5.07 | -3.06% | SEK 5.15 | SEK 5.28 | SEK 4.93 | 44.88K |
| 2026-07-31 | SEK 5.23 | -0.38% | SEK 5.25 | SEK 5.27 | SEK 5.23 | 1.20K |
| 2026-07-30 | SEK 5.25 | +5.74% | SEK 4.96 | SEK 5.25 | SEK 4.90 | 31.57K |
| 2026-07-29 | SEK 4.97 | +3.33% | SEK 4.80 | SEK 4.97 | SEK 4.80 | 80.67K |
| 2026-07-28 | SEK 4.80 | -2.44% | SEK 4.93 | SEK 5.23 | SEK 4.80 | 63.15K |
| 2026-07-27 | SEK 4.93 | 0.00% | SEK 5.00 | SEK 5.09 | SEK 4.93 | 2.95K |
| 2026-07-24 | SEK 4.93 | -0.51% | SEK 5.00 | SEK 5.00 | SEK 4.93 | 21.20K |
| 2026-07-23 | SEK 4.95 | +0.71% | SEK 4.93 | SEK 5.01 | SEK 4.93 | 4.24K |
| 2026-07-22 | SEK 4.91 | +0.31% | SEK 4.91 | SEK 5.13 | SEK 4.91 | 13.93K |
| 2026-07-21 | SEK 4.90 | -2.00% | SEK 4.90 | SEK 5.10 | SEK 4.89 | 13.37K |
| 2026-07-20 | SEK 5.00 | 0.00% | SEK 5.00 | SEK 5.14 | SEK 4.86 | 28.37K |
| 2026-07-17 | SEK 5.00 | -0.40% | SEK 5.05 | SEK 5.05 | SEK 5.00 | 14.20K |
| 2026-07-16 | SEK 5.02 | -0.20% | SEK 5.10 | SEK 5.14 | SEK 5.01 | 11.91K |
| 2026-07-15 | SEK 5.03 | +0.20% | SEK 5.20 | SEK 5.20 | SEK 5.00 | 14.55K |
| 2026-07-14 | SEK 5.02 | -1.57% | SEK 5.12 | SEK 5.25 | SEK 5.02 | 42.12K |
| 2026-07-13 | SEK 5.10 | -0.78% | SEK 5.11 | SEK 5.17 | SEK 5.05 | 27.15K |
| 2026-07-10 | SEK 5.14 | 0.00% | SEK 5.10 | SEK 5.15 | SEK 5.06 | 4.87K |
| 2026-07-09 | SEK 5.14 | +1.38% | SEK 5.11 | SEK 5.14 | SEK 5.05 | 24.49K |
| 2026-07-08 | SEK 5.07 | -0.59% | SEK 5.11 | SEK 5.14 | SEK 5.06 | 8.29K |
| 2026-07-07 | SEK 5.10 | -1.16% | SEK 5.11 | SEK 5.20 | SEK 5.05 | 42.47K |
| 2026-07-06 | SEK 5.16 | -2.27% | SEK 5.27 | SEK 5.35 | SEK 5.15 | 74.86K |
| 2026-07-03 | SEK 5.28 | -0.75% | SEK 5.32 | SEK 5.43 | SEK 5.28 | 36.16K |
| 2026-07-02 | SEK 5.32 | +0.38% | SEK 5.32 | SEK 5.49 | SEK 5.26 | 31.18K |
| 2026-07-01 | SEK 5.30 | -0.56% | SEK 5.34 | SEK 5.41 | SEK 5.20 | 12.36K |
| 2026-06-30 | SEK 5.33 | +0.57% | SEK 5.29 | SEK 5.40 | SEK 5.28 | 24.77K |
| 2026-06-29 | SEK 5.30 | 0.00% | SEK 5.32 | SEK 5.41 | SEK 5.30 | 11.20K |
| 2026-06-26 | SEK 5.30 | -0.38% | SEK 5.30 | SEK 5.49 | SEK 5.30 | 11.91K |
| 2026-06-25 | SEK 5.32 | +0.38% | SEK 5.29 | SEK 5.38 | SEK 5.28 | 8.13K |
| 2026-06-24 | SEK 5.30 | -4.16% | SEK 5.52 | SEK 5.53 | SEK 5.28 | 68.64K |
| 2026-06-23 | SEK 5.53 | -6.27% | SEK 5.89 | SEK 5.89 | SEK 5.49 | 33.37K |
| 2026-06-22 | SEK 5.90 | -1.17% | SEK 5.98 | SEK 6.19 | SEK 5.90 | 51.34K |
| 2026-06-18 | SEK 5.97 | +3.47% | SEK 5.88 | SEK 6.00 | SEK 5.70 | 21.35K |
| 2026-06-17 | SEK 5.77 | -0.35% | SEK 5.83 | SEK 5.99 | SEK 5.61 | 46.04K |
| 2026-06-16 | SEK 5.79 | -0.17% | SEK 5.81 | SEK 5.93 | SEK 5.60 | 70.33K |
| 2026-06-15 | SEK 5.80 | +9.85% | SEK 5.31 | SEK 5.95 | SEK 5.31 | 122.72K |
| 2026-06-12 | SEK 5.28 | -2.22% | SEK 5.30 | SEK 5.32 | SEK 5.25 | 23.94K |
| 2026-06-11 | SEK 5.40 | +0.19% | SEK 5.41 | SEK 5.53 | SEK 5.34 | 3.39K |
| 2026-06-10 | SEK 5.39 | +1.51% | SEK 5.47 | SEK 5.63 | SEK 5.30 | 38.87K |
| 2026-06-09 | SEK 5.31 | -2.39% | SEK 5.54 | SEK 5.64 | SEK 5.31 | 6.46K |
| 2026-06-08 | SEK 5.44 | -5.88% | SEK 5.78 | SEK 5.98 | SEK 5.44 | 27.52K |
| 2026-06-05 | SEK 5.78 | -0.69% | SEK 5.81 | SEK 5.94 | SEK 5.58 | 26.63K |
| 2026-06-04 | SEK 5.82 | +2.28% | SEK 5.96 | SEK 5.98 | SEK 5.73 | 19.95K |
| 2026-06-03 | SEK 5.69 | -0.87% | SEK 5.90 | SEK 5.90 | SEK 5.61 | 53.00K |
| 2026-06-02 | SEK 5.74 | +7.29% | SEK 5.36 | SEK 5.94 | SEK 5.35 | 116.20K |
| 2026-06-01 | SEK 5.35 | +3.68% | SEK 5.20 | SEK 5.45 | SEK 5.10 | 58.92K |
| 2026-05-29 | SEK 5.16 | -1.53% | SEK 5.25 | SEK 5.36 | SEK 5.13 | 50.44K |
| 2026-05-28 | SEK 5.24 | -2.06% | SEK 5.55 | SEK 5.55 | SEK 5.20 | 28.23K |