Nasdaq Stockholm · ARCT · stock
Arctic Minerals AB (publ) (ARCT) stock price history
Every Nasdaq Stockholm trading session of Arctic Minerals AB (publ) from Jul 16, 2009 to Sep 28, 2026: 4,324 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.
ARCT adjusted close, 2009 to 2026
- SEK 348.15
- All time high, 2009
- SEK 13.00
- 52 week high, SEK 4.02 low
- 4,324
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ARCT key facts
- Arctic Minerals AB (publ) (ARCT) closed at SEK 6.80 on Sep 28, 2026 on Nasdaq Stockholm.
- ARCT's all time high close is SEK 348.15, set on Oct 23, 2009; its all time low close is SEK 1.96 on Jan 4, 2024.
- ARCT's 52 week range is SEK 4.02 to SEK 13.00.
- ARCT returned +48.5% over the year to Sep 28, 2026 and -4.0% over five years.
- Over ten years ARCT returned +26%, +2.3% a year compounded.
- ARCT's deepest drawdown was -99.4% from Oct 23, 2009 to Jan 4, 2024.
- DataCedar holds 4,324 daily sessions of ARCT history from Jul 16, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARCT price chart, 2009 to 2026
ARCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.7% |
| 3 months | +28.3% |
| 6 months | +9.7% |
| Year to date | +38.8% |
| 1 year | +48.5% |
| 3 years | +66.3% |
| 5 years | -4.0% |
| 10 years | +25.9% |
| Since Jul 16, 2009 | -96.7% |
| Compound annual growth, 17.2 years | -17.9% |
ARCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 348.15 on Oct 23, 2009
- All time low close
- SEK 1.96 on Jan 4, 2024
- 52 week high
- SEK 13.00 on Jan 13, 2026
- 52 week low
- SEK 4.02 on Sep 29, 2025
- Deepest drawdown
- -99.4% from Oct 23, 2009 to Jan 4, 2024, not yet recovered
- Best single session
- +116.5% on Sep 26, 2017
- Worst single session
- -68.6% on Dec 16, 2013
- Volatility, 1 year annualised
- 94.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +131%
- Worst calendar year
- 2013, -66%
ARCT 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. 2009 starts on Jul 16, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 4.92 | SEK 13.00 | SEK 4.50 | SEK 6.80 | +38.8% | 19.2M | 186 |
| 2025 | SEK 2.12 | SEK 15.50 | SEK 1.91 | SEK 4.90 | +131.1% | 16.9M | 249 |
| 2024 | SEK 2.10 | SEK 4.28 | SEK 1.83 | SEK 2.12 | +2.9% | 2.6M | 251 |
| 2023 | SEK 5.00 | SEK 6.60 | SEK 1.82 | SEK 2.06 | -58.8% | 1.4M | 251 |
| 2022 | SEK 6.84 | SEK 15.00 | SEK 4.30 | SEK 5.00 | -26.9% | 9.8M | 253 |
| 2021 | SEK 8.60 | SEK 9.70 | SEK 6.48 | SEK 6.84 | -20.8% | 2.6M | 253 |
| 2020 | SEK 8.30 | SEK 14.00 | SEK 6.50 | SEK 8.64 | +5.4% | 2.9M | 252 |
| 2019 | SEK 7.10 | SEK 16.20 | SEK 5.00 | SEK 8.20 | +17.1% | 5.2M | 247 |
| 2018 | SEK 8.90 | SEK 16.50 | SEK 6.11 | SEK 7.00 | -14.1% | 2.3M | 252 |
| 2017 | SEK 4.45 | SEK 20.40 | SEK 3.10 | SEK 8.15 | +83.1% | 7.9M | 253 |
| 2016 | SEK 3.99 | SEK 22.30 | SEK 3.50 | SEK 4.45 | +20.3% | 5.1M | 253 |
| 2015 | SEK 3.70 | SEK 6.40 | SEK 2.33 | SEK 3.70 | -7.5% | 726.7K | 251 |
| 2014 | SEK 5.53 | SEK 9.41 | SEK 2.10 | SEK 4.00 | -25.1% | 577.1K | 249 |
| 2013 | SEK 16.06 | SEK 27.18 | SEK 3.88 | SEK 5.34 | -66.2% | 1.1M | 250 |
| 2012 | SEK 34.91 | SEK 53.85 | SEK 10.31 | SEK 15.78 | -54.8% | 737.1K | 250 |
| 2011 | SEK 90.05 | SEK 90.05 | SEK 27.85 | SEK 34.91 | -58.2% | 697.2K | 253 |
| 2010 | SEK 177.32 | SEK 222.81 | SEK 57.56 | SEK 83.55 | -52.9% | 123.2K | 253 |
| 2009 | SEK 204.25 | SEK 367.64 | SEK 69.63 | SEK 177.32 | n/a | 43.3K | 118 |
ARCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 6.80 | +18.3% |
| August 2026 | SEK 5.75 | +9.9% |
| July 2026 | SEK 5.23 | -1.9% |
| June 2026 | SEK 5.33 | +3.3% |
| May 2026 | SEK 5.16 | -4.1% |
| April 2026 | SEK 5.38 | -12.5% |
| March 2026 | SEK 6.15 | -27.6% |
| February 2026 | SEK 8.50 | -15.8% |
| January 2026 | SEK 10.10 | +106.1% |
| December 2025 | SEK 4.90 | +1.7% |
| November 2025 | SEK 4.82 | -8.2% |
| October 2025 | SEK 5.25 | +7.6% |
About the ARCT data
Daily bars. 4,324 sessions from Jul 16, 2009 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 Jul 16, 2009, 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/ARCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ARCT share price history
