Nasdaq Stockholm · ARCOMA · stock
Arcoma AB (ARCOMA) stock price history
Every Nasdaq Stockholm trading session of Arcoma AB from Nov 14, 2014 to Sep 28, 2026: 2,981 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARCOMA adjusted close, 2014 to 2026
- SEK 25.60
- All time high, 2021
- SEK 10.05
- 52 week high, SEK 6.16 low
- 2,981
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ARCOMA key facts
- Arcoma AB (ARCOMA) closed at SEK 7.18 on Sep 28, 2026 on Nasdaq Stockholm.
- ARCOMA's all time high close is SEK 25.60, set on Jan 7, 2021; its all time low close is SEK 3.57 on Jan 26, 2017.
- ARCOMA's 52 week range is SEK 6.16 to SEK 10.05.
- ARCOMA returned -22.0% over the year to Sep 28, 2026 and -60.5% over five years.
- Over ten years ARCOMA returned +79%, +6.0% a year compounded.
- ARCOMA's deepest drawdown was -74.6% from Jan 7, 2021 to Jun 22, 2022.
- DataCedar holds 2,981 daily sessions of ARCOMA history from Nov 14, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARCOMA price chart, 2014 to 2026
ARCOMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -18.4% |
| 6 months | -12.7% |
| Year to date | -2.2% |
| 1 year | -22.0% |
| 3 years | +1.8% |
| 5 years | -60.5% |
| 10 years | +79.5% |
| Since Nov 14, 2014 | -46.1% |
| Compound annual growth, 11.9 years | -5.1% |
ARCOMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 25.60 on Jan 7, 2021
- All time low close
- SEK 3.57 on Jan 26, 2017
- 52 week high
- SEK 10.05 on May 25, 2026
- 52 week low
- SEK 6.16 on Feb 12, 2026
- Deepest drawdown
- -74.6% from Jan 7, 2021 to Jun 22, 2022, not yet recovered
- Best single session
- +29.0% on Jun 5, 2023
- Worst single session
- -21.9% on Aug 31, 2015
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2017, +99%
- Worst calendar year
- 2016, -52%
ARCOMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 14, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 7.14 | SEK 10.05 | SEK 6.16 | SEK 7.18 | -2.2% | 1.5M | 186 |
| 2025 | SEK 10.85 | SEK 11.90 | SEK 6.86 | SEK 7.34 | -31.7% | 4.9M | 249 |
| 2024 | SEK 7.85 | SEK 18.30 | SEK 7.60 | SEK 10.75 | +35.2% | 11.8M | 251 |
| 2023 | SEK 7.68 | SEK 11.95 | SEK 6.30 | SEK 7.95 | +3.5% | 2.5M | 251 |
| 2022 | SEK 13.25 | SEK 13.65 | SEK 6.50 | SEK 7.68 | -40.9% | 1.9M | 253 |
| 2021 | SEK 21.80 | SEK 26.30 | SEK 11.05 | SEK 13.00 | -40.9% | 2.9M | 253 |
| 2020 | SEK 20.10 | SEK 23.40 | SEK 11.40 | SEK 22.00 | +11.1% | 3.3M | 252 |
| 2019 | SEK 13.45 | SEK 26.00 | SEK 13.25 | SEK 19.80 | +45.1% | 2.2M | 247 |
| 2018 | SEK 7.62 | SEK 17.05 | SEK 6.90 | SEK 13.65 | +82.0% | 2.1M | 252 |
| 2017 | SEK 3.77 | SEK 10.70 | SEK 3.57 | SEK 7.50 | +98.9% | 3.9M | 253 |
| 2016 | SEK 7.40 | SEK 8.30 | SEK 3.73 | SEK 3.77 | -52.3% | 3.3M | 253 |
| 2015 | SEK 11.86 | SEK 13.66 | SEK 4.91 | SEK 7.90 | -33.7% | 3M | 251 |
| 2014 | SEK 14.05 | SEK 14.58 | SEK 9.87 | SEK 11.91 | n/a | 357.8K | 30 |
ARCOMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 7.18 | -10.0% |
| August 2026 | SEK 7.98 | -11.1% |
| July 2026 | SEK 8.98 | +0.7% |
| June 2026 | SEK 8.92 | +0.9% |
| May 2026 | SEK 8.84 | +17.9% |
| April 2026 | SEK 7.50 | -6.3% |
| March 2026 | SEK 8.00 | -5.9% |
| February 2026 | SEK 8.50 | +17.7% |
| January 2026 | SEK 7.22 | -1.6% |
| December 2025 | SEK 7.34 | +0.8% |
| November 2025 | SEK 7.28 | -10.1% |
| October 2025 | SEK 8.10 | -12.9% |
About the ARCOMA data
Daily bars. 2,981 sessions from Nov 14, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARCOMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ARCOMA share price history
