Africa Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 1.800 | 1.980 | 1.775 | 1.980 | 1.980 | 2,254 |
| 2023-05-23 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 500 |
| 2023-05-22 | 1.845 | 1.955 | 1.790 | 1.790 | 1.790 | 8,856 |
| 2023-05-19 | 1.650 | 1.850 | 1.650 | 1.845 | 1.845 | 2,536 |
| 2023-05-17 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 1 |
| 2023-05-16 | 1.540 | 1.690 | 1.500 | 1.670 | 1.670 | 9,294 |
| 2023-05-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 897 |
| 2023-05-12 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 1,295 |
| 2023-05-11 | 1.570 | 1.690 | 1.570 | 1.590 | 1.590 | 4,802 |
| 2023-05-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,651 |
| 2023-05-09 | 1.780 | 1.780 | 1.575 | 1.590 | 1.590 | 1,203 |
| 2023-05-08 | 1.640 | 1.790 | 1.570 | 1.790 | 1.790 | 4,120 |
| 2023-05-05 | 1.975 | 1.975 | 1.565 | 1.570 | 1.570 | 1,650 |
| 2023-05-04 | 1.675 | 1.675 | 1.555 | 1.675 | 1.675 | 887 |
| 2023-05-03 | 1.535 | 1.675 | 1.535 | 1.675 | 1.675 | 1,003 |
| 2023-05-02 | 1.675 | 1.680 | 1.675 | 1.680 | 1.680 | 1,048 |
| 2023-04-28 | 1.680 | 1.680 | 1.560 | 1.560 | 1.560 | 3,397 |
| 2023-04-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 625 |
| 2023-04-26 | 1.610 | 1.685 | 1.610 | 1.685 | 1.685 | 10,812 |
| 2023-04-25 | 1.700 | 1.700 | 1.610 | 1.695 | 1.695 | 4,529 |
| 2023-04-21 | 1.570 | 1.700 | 1.550 | 1.700 | 1.700 | 6,107 |
| 2023-04-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3 |
| 2023-04-19 | 1.560 | 1.710 | 1.560 | 1.710 | 1.710 | 1,104 |
| 2023-04-18 | 1.640 | 1.770 | 1.585 | 1.585 | 1.585 | 8,257 |
| 2023-04-17 | 1.800 | 1.800 | 1.635 | 1.640 | 1.640 | 2,294 |
| 2023-04-14 | 1.585 | 1.800 | 1.585 | 1.800 | 1.800 | 423 |
| 2023-04-13 | 1.640 | 1.650 | 1.525 | 1.650 | 1.650 | 10,005 |
| 2023-04-12 | 1.520 | 1.645 | 1.520 | 1.645 | 1.645 | 1,223 |
| 2023-04-11 | 1.795 | 1.995 | 1.645 | 1.645 | 1.645 | 19,193 |
| 2023-04-06 | 1.615 | 1.765 | 1.615 | 1.765 | 1.765 | 716 |
| 2023-04-05 | 1.650 | 1.760 | 1.635 | 1.760 | 1.760 | 289 |
| 2023-04-04 | 1.620 | 1.780 | 1.620 | 1.635 | 1.635 | 1,670 |
| 2023-04-03 | 1.700 | 1.870 | 1.620 | 1.620 | 1.620 | 1,407 |
| 2023-03-31 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 150 |
| 2023-03-30 | 1.600 | 1.800 | 1.525 | 1.525 | 1.525 | 11,932 |
| 2023-03-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 65 |
| 2023-03-28 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 3,154 |
| 2023-03-27 | 1.625 | 1.625 | 1.335 | 1.450 | 1.450 | 7,519 |
| 2023-03-24 | 1.490 | 1.710 | 1.385 | 1.640 | 1.640 | 5,859 |
| 2023-03-23 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 4,500 |
| 2023-03-22 | 1.440 | 1.850 | 1.335 | 1.420 | 1.420 | 9,142 |
| 2023-03-21 | 1.450 | 1.830 | 1.425 | 1.425 | 1.425 | 14,418 |
| 2023-03-20 | 1.440 | 1.500 | 1.440 | 1.475 | 1.475 | 16,000 |
| 2023-03-17 | 1.645 | 1.645 | 1.500 | 1.500 | 1.500 | 2,400 |
| 2023-03-16 | 1.550 | 1.900 | 1.500 | 1.500 | 1.500 | 12,676 |
| 2023-03-15 | 1.590 | 1.735 | 1.490 | 1.490 | 1.490 | 32,304 |
| 2023-03-13 | 1.725 | 1.800 | 1.690 | 1.790 | 1.790 | 4,190 |
| 2023-03-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 68 |
| 2023-03-09 | 1.850 | 1.850 | 1.725 | 1.850 | 1.850 | 1,042 |
| 2023-03-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 60 |
| 2023-03-07 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 347 |
| 2023-03-06 | 1.800 | 1.935 | 1.800 | 1.875 | 1.875 | 15,179 |
| 2023-03-03 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 6,253 |
| 2023-03-02 | 1.635 | 1.790 | 1.635 | 1.690 | 1.690 | 11,589 |
| 2023-03-01 | 1.580 | 1.720 | 1.580 | 1.620 | 1.620 | 2,002 |
| 2023-02-28 | 1.750 | 1.760 | 1.645 | 1.685 | 1.685 | 6,460 |
| 2023-02-27 | 1.745 | 1.830 | 1.745 | 1.800 | 1.800 | 1,498 |
| 2023-02-24 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 11 |
| 2023-02-23 | 1.720 | 1.800 | 1.720 | 1.745 | 1.745 | 16,140 |
| 2023-02-21 | 1.680 | 1.830 | 1.680 | 1.825 | 1.825 | 3,349 |
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.