Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	1.270	1.270	1.035	1.035	1.035	4,295
2023-08-24	1.175	1.185	1.175	1.185	1.185	11,617
2023-08-23	1.385	1.385	1.205	1.250	1.250	10,754
2023-08-22	1.200	1.345	1.020	1.175	1.175	912
2023-08-21	1.320	1.335	1.205	1.240	1.240	7,476
2023-08-18	1.095	1.305	1.095	1.175	1.175	24,959
2023-08-17	1.255	1.375	1.195	1.260	1.260	5,675
2023-08-16	1.310	1.310	1.305	1.305	1.305	1,085
2023-08-15	1.320	1.320	1.305	1.305	1.305	3,500
2023-08-14	1.410	1.410	1.400	1.400	1.400	1,500
2023-08-11	1.410	1.410	1.410	1.410	1.410	2,000
2023-08-10	1.545	1.600	1.400	1.400	1.400	15,048
2023-08-09	1.415	1.700	1.230	1.545	1.545	26,782
2023-08-08	1.355	1.415	1.355	1.415	1.415	200
2023-08-07	1.285	1.435	1.285	1.355	1.355	8,200
2023-08-04	1.370	1.370	1.370	1.370	1.370	3,746
2023-08-03	1.220	1.460	1.220	1.370	1.370	9,222
2023-08-02	1.375	1.470	1.375	1.470	1.470	1,419
2023-08-01	1.390	1.400	1.390	1.400	1.400	14,800
2023-07-31	1.485	1.485	1.375	1.385	1.385	17,615
2023-07-28	1.400	1.505	1.320	1.485	1.485	11,472
2023-07-27	1.495	1.495	1.400	1.400	1.400	1,020
2023-07-25	1.390	1.500	1.390	1.400	1.400	6,153
2023-07-21	1.350	1.390	1.300	1.390	1.390	1,149
2023-07-20	1.365	1.365	1.365	1.365	1.365	420
2023-07-19	1.375	1.450	1.365	1.365	1.365	2,595
2023-07-18	1.400	1.400	1.375	1.375	1.375	3,413
2023-07-14	1.390	1.470	1.390	1.395	1.395	1,231
2023-07-13	1.345	1.490	1.345	1.390	1.390	22,076
2023-07-12	1.480	1.500	1.480	1.490	1.490	8,000
2023-07-10	1.520	1.520	1.520	1.520	1.520	470
2023-07-07	1.600	1.600	1.520	1.520	1.520	96
2023-07-06	1.570	1.605	1.570	1.570	1.570	1,445
2023-07-04	1.605	1.605	1.520	1.570	1.570	2,338
2023-07-03	1.505	1.505	1.500	1.500	1.500	4,800
2023-06-30	1.540	1.605	1.505	1.505	1.505	7,516
2023-06-29	1.540	1.550	1.515	1.535	1.535	14,423
2023-06-28	1.630	1.645	1.620	1.620	1.620	8,373
2023-06-27	1.505	1.630	1.500	1.630	1.630	9,937
2023-06-26	1.505	1.645	1.505	1.645	1.645	4,074
2023-06-22	1.500	1.500	1.500	1.500	1.500	15,250
2023-06-21	1.495	1.495	1.495	1.495	1.495	77
2023-06-20	1.615	1.615	1.615	1.615	1.615	5
2023-06-19	1.615	1.615	1.615	1.615	1.615	500
2023-06-16	1.515	1.515	1.515	1.515	1.515	341
2023-06-15	1.485	1.620	1.485	1.620	1.620	78
2023-06-14	1.450	1.625	1.450	1.625	1.625	19,475
2023-06-13	1.530	1.565	1.415	1.565	1.565	23,800
2023-06-12	1.555	1.635	1.555	1.630	1.630	2,066
2023-06-09	1.515	1.635	1.515	1.635	1.635	657
2023-06-08	1.650	1.650	1.645	1.645	1.645	134
2023-06-07	1.655	1.655	1.650	1.650	1.650	1,250
2023-06-05	1.535	1.675	1.525	1.525	1.525	7,922
2023-06-02	1.535	1.795	1.535	1.535	1.535	1,640
2023-06-01	1.540	1.675	1.540	1.560	1.560	1,588
2023-05-31	1.510	1.795	1.510	1.535	1.535	2,281
2023-05-30	1.800	1.800	1.505	1.800	1.800	10,461
2023-05-29	1.970	1.970	1.650	1.800	1.800	9,332
2023-05-26	2.200	2.270	1.660	1.975	1.975	21,924
2023-05-25	1.780	1.950	1.780	1.950	1.950	4,143

← NewerPage 14 of 21 · 1,236 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.