Arctic Falls AB ARFA
OMXSTO · Sweden · Consumer Services
SEK 68.40-0.50 (-0.73%)
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 68.40 | -0.73% | SEK 68.90 | SEK 68.90 | SEK 66.80 | 268 |
| 2026-09-30 | SEK 68.90 | +0.73% | SEK 67.00 | SEK 69.00 | SEK 67.00 | 95 |
| 2026-09-29 | SEK 68.40 | +5.07% | SEK 65.10 | SEK 68.40 | SEK 65.10 | 889 |
| 2026-09-28 | SEK 65.10 | -5.52% | SEK 68.00 | SEK 68.70 | SEK 64.50 | 2.53K |
| 2026-09-25 | SEK 68.90 | 0.00% | SEK 68.90 | SEK 70.40 | SEK 68.00 | 810 |
| 2026-09-24 | SEK 68.90 | +0.29% | SEK 69.20 | SEK 69.20 | SEK 68.70 | 1.82K |
| 2026-09-23 | SEK 68.70 | +1.03% | SEK 70.40 | SEK 70.40 | SEK 65.00 | 1.85K |
| 2026-09-22 | SEK 68.00 | -0.58% | SEK 68.20 | SEK 69.00 | SEK 65.30 | 1.80K |
| 2026-09-21 | SEK 68.40 | -1.58% | SEK 70.00 | SEK 70.00 | SEK 66.70 | 1.56K |
| 2026-09-18 | SEK 69.50 | +0.72% | SEK 69.90 | SEK 69.90 | SEK 68.10 | 2.34K |
| 2026-09-17 | SEK 69.00 | +1.62% | SEK 69.40 | SEK 70.00 | SEK 67.90 | 3.52K |
| 2026-09-16 | SEK 67.90 | +0.89% | SEK 66.90 | SEK 67.90 | SEK 66.90 | 508 |
| 2026-09-15 | SEK 67.30 | -1.03% | SEK 65.10 | SEK 67.30 | SEK 65.00 | 1.66K |
| 2026-09-14 | SEK 68.00 | +2.26% | SEK 65.80 | SEK 69.50 | SEK 64.50 | 3.02K |
| 2026-09-11 | SEK 66.50 | -0.15% | SEK 63.50 | SEK 66.80 | SEK 63.50 | 273 |
| 2026-09-10 | SEK 66.60 | +1.06% | SEK 66.70 | SEK 66.70 | SEK 65.50 | 1.29K |
| 2026-09-09 | SEK 65.90 | 0.00% | SEK 65.00 | SEK 65.90 | SEK 65.00 | 2.52K |
| 2026-09-08 | SEK 65.90 | -2.23% | SEK 64.30 | SEK 67.30 | SEK 64.30 | 1.18K |
| 2026-09-07 | SEK 67.40 | -0.30% | SEK 67.60 | SEK 67.90 | SEK 64.40 | 404 |
| 2026-09-04 | SEK 67.60 | 0.00% | SEK 67.00 | SEK 67.60 | SEK 67.00 | 149 |
| 2026-09-03 | SEK 67.60 | +4.00% | SEK 63.30 | SEK 67.60 | SEK 63.30 | 17.88K |
| 2026-09-02 | SEK 65.00 | 0.00% | SEK 65.00 | SEK 65.00 | SEK 63.60 | 417 |
| 2026-09-01 | SEK 65.00 | 0.00% | SEK 65.00 | SEK 65.00 | SEK 65.00 | 91 |
| 2026-08-31 | SEK 65.00 | +1.25% | SEK 64.90 | SEK 65.00 | SEK 64.90 | 1.44K |
| 2026-08-28 | SEK 64.20 | +0.31% | SEK 65.00 | SEK 65.00 | SEK 64.00 | 3.21K |
| 2026-08-27 | SEK 64.00 | +1.75% | SEK 63.00 | SEK 65.70 | SEK 60.60 | 71.97K |
| 2026-08-26 | SEK 62.90 | +1.45% | SEK 61.60 | SEK 64.70 | SEK 61.10 | 8.02K |
| 2026-08-25 | SEK 62.00 | 0.00% | SEK 61.40 | SEK 62.10 | SEK 60.40 | 2.46K |
| 2026-08-24 | SEK 62.00 | -0.16% | SEK 62.00 | SEK 62.10 | SEK 61.10 | 21.96K |
| 2026-08-21 | SEK 62.10 | -1.58% | SEK 62.10 | SEK 63.90 | SEK 61.30 | 8.41K |
| 2026-08-20 | SEK 63.10 | -0.63% | SEK 62.90 | SEK 63.70 | SEK 62.20 | 1.29K |
| 2026-08-19 | SEK 63.50 | +0.79% | SEK 62.60 | SEK 63.60 | SEK 62.60 | 275 |
| 2026-08-18 | SEK 63.00 | +0.48% | SEK 66.00 | SEK 66.00 | SEK 62.60 | 2.38K |
| 2026-08-17 | SEK 62.70 | -2.03% | SEK 64.00 | SEK 64.00 | SEK 62.70 | 1.64K |
| 2026-08-14 | SEK 64.00 | 0.00% | SEK 64.20 | SEK 66.30 | SEK 64.00 | 344 |
| 2026-08-13 | SEK 64.00 | -0.16% | SEK 64.20 | SEK 64.20 | SEK 62.90 | 2.59K |
| 2026-08-12 | SEK 64.10 | -1.69% | SEK 64.30 | SEK 65.00 | SEK 63.00 | 21.41K |
| 2026-08-11 | SEK 65.20 | +0.93% | SEK 64.90 | SEK 65.40 | SEK 64.90 | 198 |
| 2026-08-10 | SEK 64.60 | -1.37% | SEK 65.50 | SEK 65.50 | SEK 64.60 | 865 |
| 2026-08-07 | SEK 65.50 | -1.50% | SEK 66.40 | SEK 66.40 | SEK 65.40 | 3.41K |
| 2026-08-06 | SEK 66.50 | -1.63% | SEK 67.50 | SEK 67.50 | SEK 64.80 | 3.04K |
| 2026-08-05 | SEK 67.60 | 0.00% | SEK 67.60 | SEK 67.60 | SEK 66.00 | 1.47K |
| 2026-08-04 | SEK 67.60 | -4.11% | SEK 70.00 | SEK 70.00 | SEK 65.40 | 784 |
| 2026-08-03 | SEK 70.50 | +1.44% | SEK 69.00 | SEK 71.00 | SEK 65.30 | 261 |
| 2026-07-31 | SEK 69.50 | +1.46% | SEK 64.80 | SEK 71.00 | SEK 64.80 | 4.24K |
| 2026-07-30 | SEK 68.50 | +2.70% | SEK 68.90 | SEK 68.90 | SEK 65.90 | 820 |
| 2026-07-29 | SEK 66.70 | -4.85% | SEK 67.10 | SEK 71.00 | SEK 64.80 | 7.25K |
| 2026-07-28 | SEK 70.10 | -0.14% | SEK 70.70 | SEK 71.20 | SEK 67.20 | 468 |
| 2026-07-27 | SEK 70.20 | +0.43% | SEK 70.50 | SEK 70.70 | SEK 67.90 | 122 |
| 2026-07-24 | SEK 69.90 | 0.00% | SEK 68.00 | SEK 70.00 | SEK 68.00 | 68 |
| 2026-07-23 | SEK 69.90 | +4.17% | SEK 68.30 | SEK 70.00 | SEK 66.40 | 8.73K |
| 2026-07-22 | SEK 67.10 | +2.91% | SEK 65.90 | SEK 67.30 | SEK 64.00 | 1.22K |
| 2026-07-21 | SEK 65.20 | +0.77% | SEK 64.20 | SEK 65.70 | SEK 64.20 | 189 |
| 2026-07-20 | SEK 64.70 | -0.15% | SEK 64.70 | SEK 64.70 | SEK 64.20 | 2.64K |
| 2026-07-17 | SEK 64.80 | +0.78% | SEK 64.60 | SEK 64.80 | SEK 64.60 | 24 |
| 2026-07-16 | SEK 64.30 | -2.13% | SEK 64.80 | SEK 64.80 | SEK 64.30 | 4.70K |
| 2026-07-15 | SEK 65.70 | -0.30% | SEK 66.00 | SEK 66.00 | SEK 64.70 | 718 |
| 2026-07-14 | SEK 65.90 | -1.79% | SEK 68.60 | SEK 68.60 | SEK 65.10 | 131 |
| 2026-07-13 | SEK 67.10 | -4.14% | SEK 65.30 | SEK 67.10 | SEK 65.10 | 2.32K |
| 2026-07-10 | SEK 70.00 | -0.57% | SEK 70.60 | SEK 70.60 | SEK 65.10 | 131 |
| 2026-07-09 | SEK 70.40 | +1.44% | SEK 72.20 | SEK 72.20 | SEK 66.30 | 2.83K |
| 2026-07-08 | SEK 69.40 | -2.80% | SEK 69.40 | SEK 69.40 | SEK 69.40 | 170 |
| 2026-07-07 | SEK 71.40 | -1.24% | SEK 72.20 | SEK 72.20 | SEK 69.50 | 246 |
| 2026-07-06 | SEK 72.30 | +1.54% | SEK 71.20 | SEK 72.40 | SEK 69.10 | 484 |
| 2026-07-03 | SEK 71.20 | 0.00% | SEK 71.20 | SEK 71.20 | SEK 69.00 | 475 |
| 2026-07-02 | SEK 71.20 | +3.79% | SEK 66.40 | SEK 71.20 | SEK 66.40 | 1.87K |
| 2026-07-01 | SEK 68.60 | 0.00% | SEK 68.50 | SEK 68.60 | SEK 68.00 | 388 |
| 2026-06-30 | SEK 68.60 | +3.00% | SEK 66.40 | SEK 68.60 | SEK 65.00 | 214 |
| 2026-06-29 | SEK 66.60 | -0.45% | SEK 66.00 | SEK 66.80 | SEK 64.00 | 2.31K |
| 2026-06-26 | SEK 66.90 | -1.91% | SEK 68.10 | SEK 68.10 | SEK 65.80 | 391 |
| 2026-06-25 | SEK 68.20 | +3.65% | SEK 65.80 | SEK 68.50 | SEK 65.10 | 460 |
| 2026-06-24 | SEK 65.80 | -3.94% | SEK 68.70 | SEK 68.70 | SEK 64.60 | 2.41K |
| 2026-06-23 | SEK 68.50 | +3.95% | SEK 64.60 | SEK 68.90 | SEK 64.60 | 175 |
| 2026-06-22 | SEK 65.90 | 0.00% | SEK 66.00 | SEK 66.00 | SEK 64.60 | 1.46K |
| 2026-06-18 | SEK 65.90 | -3.80% | SEK 69.00 | SEK 69.00 | SEK 64.30 | 1.27K |
| 2026-06-17 | SEK 68.50 | +3.16% | SEK 66.80 | SEK 68.50 | SEK 65.50 | 2.67K |
| 2026-06-16 | SEK 66.40 | +2.15% | SEK 67.40 | SEK 67.40 | SEK 65.00 | 809 |
| 2026-06-15 | SEK 65.00 | -4.69% | SEK 68.40 | SEK 68.40 | SEK 64.50 | 869 |
| 2026-06-12 | SEK 68.20 | +1.34% | SEK 67.30 | SEK 68.40 | SEK 64.90 | 419 |
| 2026-06-11 | SEK 67.30 | -0.15% | SEK 65.00 | SEK 67.30 | SEK 65.00 | 312 |
| 2026-06-10 | SEK 67.40 | +3.22% | SEK 65.30 | SEK 67.40 | SEK 65.30 | 1.26K |
| 2026-06-09 | SEK 65.30 | +0.93% | SEK 67.00 | SEK 67.00 | SEK 65.10 | 20.24K |
| 2026-06-08 | SEK 64.70 | -2.12% | SEK 66.10 | SEK 69.60 | SEK 64.70 | 1.95K |
| 2026-06-05 | SEK 66.10 | -2.51% | SEK 67.80 | SEK 67.80 | SEK 66.10 | 277 |
| 2026-06-04 | SEK 67.80 | -3.00% | SEK 69.80 | SEK 69.80 | SEK 64.50 | 873 |
| 2026-06-03 | SEK 69.90 | +0.29% | SEK 70.00 | SEK 73.00 | SEK 64.00 | 3.26K |
| 2026-06-02 | SEK 69.70 | -0.43% | SEK 69.80 | SEK 69.80 | SEK 66.80 | 38.01K |
| 2026-06-01 | SEK 70.00 | 0.00% | SEK 71.20 | SEK 71.20 | SEK 67.30 | 2.77K |
| 2026-05-29 | SEK 70.00 | -0.99% | SEK 70.70 | SEK 71.00 | SEK 67.60 | 12.27K |
| 2026-05-28 | SEK 70.70 | +9.44% | SEK 63.10 | SEK 72.50 | SEK 62.60 | 22.30K |