Africa Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	1.250	1.675	1.200	1.395	1.395	27,913
2024-02-16	1.475	1.475	1.350	1.350	1.350	3,746
2024-02-15	1.370	1.380	1.350	1.350	1.350	7,294
2024-02-14	1.365	1.465	1.290	1.365	1.365	13,002
2024-02-13	1.355	1.495	1.355	1.495	1.495	9,439
2024-02-12	1.615	1.615	1.355	1.355	1.355	28,580
2024-02-09	1.770	1.770	1.345	1.500	1.500	53,007
2024-02-08	1.815	1.815	1.525	1.775	1.775	18,590
2024-02-07	1.895	1.900	1.705	1.720	1.720	26,950
2024-02-06	1.750	2.020	1.750	1.895	1.895	37,040
2024-02-05	1.810	2.040	1.725	1.750	1.750	50,176
2024-02-02	1.880	1.880	1.700	1.810	1.810	5,774
2024-02-01	1.795	1.975	1.620	1.880	1.880	28,067
2024-01-31	1.730	1.985	1.660	1.795	1.795	96,947
2024-01-30	1.790	2.100	1.600	1.655	1.655	31,258
2024-01-29	1.505	1.600	1.505	1.590	1.590	15,624
2024-01-26	1.405	1.595	1.405	1.500	1.500	16,840
2024-01-25	1.370	1.400	1.370	1.400	1.400	19,944
2024-01-24	1.460	1.460	1.310	1.370	1.370	61,075
2024-01-23	1.370	1.555	1.220	1.460	1.460	9,157
2024-01-22	1.795	1.795	1.350	1.555	1.555	51,437
2024-01-19	1.855	1.855	1.665	1.795	1.795	21,657
2024-01-18	1.735	1.850	1.715	1.835	1.835	17,179
2024-01-17	1.890	1.890	1.720	1.735	1.735	24,151
2024-01-16	1.990	1.990	1.700	1.720	1.720	91,382
2024-01-15	2.000	2.700	1.980	1.990	1.990	294,157
2024-01-12	1.900	2.100	1.730	1.950	1.950	41,723
2024-01-11	1.700	2.000	1.400	1.605	1.605	33,402
2024-01-10	1.500	1.790	1.300	1.700	1.700	50,982
2024-01-09	1.190	1.500	1.100	1.500	1.500	78,922
2024-01-08	1.195	1.195	1.025	1.055	1.055	11,101
2024-01-05	1.300	1.500	0.824	1.195	1.195	29,210
2024-01-04	0.998	1.200	0.998	1.200	1.200	30,434
2024-01-03	0.900	0.998	0.900	0.970	0.970	44,776
2024-01-02	0.794	0.960	0.794	0.900	0.900	55,048
2023-12-29	0.794	0.890	0.750	0.794	0.794	19,733
2023-12-28	0.770	0.800	0.750	0.750	0.750	699
2023-12-27	0.816	0.910	0.756	0.762	0.762	45,047
2023-12-22	0.824	0.824	0.760	0.800	0.800	7,402
2023-12-21	0.654	0.800	0.654	0.730	0.730	27,030
2023-12-20	0.744	0.910	0.608	0.654	0.654	82,184
2023-12-19	0.578	0.630	0.578	0.630	0.630	5,569
2023-12-18	0.638	0.872	0.612	0.660	0.660	32,194
2023-12-15	0.650	0.652	0.600	0.638	0.638	19,454
2023-12-14	0.668	0.702	0.602	0.650	0.650	43,678
2023-12-13	0.612	0.668	0.612	0.668	0.668	181
2023-12-12	0.580	0.706	0.580	0.644	0.644	3,093
2023-12-11	0.720	0.720	0.614	0.708	0.708	51,611
2023-12-08	0.870	0.874	0.652	0.720	0.720	12,442
2023-12-07	0.640	0.700	0.640	0.700	0.700	7,819
2023-12-06	0.720	0.720	0.630	0.630	0.630	7,412
2023-12-05	0.630	0.798	0.582	0.620	0.620	37,369
2023-12-04	0.522	0.894	0.522	0.894	0.894	3,151
2023-12-01	0.590	0.800	0.590	0.602	0.602	37,463
2023-11-30	0.600	0.600	0.540	0.590	0.590	52,459
2023-11-29	0.590	0.590	0.590	0.590	0.590	1,421
2023-11-28	0.634	0.634	0.590	0.590	0.590	11,500
2023-11-27	0.634	0.634	0.550	0.550	0.550	19,715
2023-11-24	0.694	0.694	0.634	0.634	0.634	8,640
2023-11-23	0.500	0.604	0.500	0.604	0.604	15,102

← NewerPage 12 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.