Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.710	1.710	1.710	1.710	1.710	1,106
2023-02-17	1.610	1.710	1.520	1.710	1.710	12,789
2023-02-16	1.650	1.650	1.650	1.650	1.650	10,373
2023-02-15	1.745	1.745	1.745	1.745	1.745	643
2023-02-14	1.610	1.815	1.610	1.750	1.750	6,209
2023-02-13	1.690	1.710	1.605	1.605	1.605	27,565
2023-02-10	1.950	2.010	1.620	1.710	1.710	1,927
2023-02-09	1.770	1.770	1.770	1.770	1.770	75
2023-02-08	1.700	1.745	1.700	1.745	1.745	5,619
2023-02-07	1.615	1.745	1.615	1.700	1.700	6,385
2023-02-06	1.750	1.750	1.635	1.635	1.635	2,015
2023-02-03	1.780	1.780	1.650	1.670	1.670	22,983
2023-02-02	1.790	1.790	1.650	1.780	1.780	3,763
2023-02-01	1.750	1.795	1.750	1.790	1.790	360
2023-01-31	1.765	1.765	1.600	1.700	1.700	242
2023-01-30	1.790	1.790	1.700	1.770	1.770	9,019
2023-01-27	1.815	1.815	1.540	1.790	1.790	1,198
2023-01-26	1.710	1.835	1.710	1.820	1.820	506
2023-01-25	1.985	1.985	1.800	1.800	1.800	18,770
2023-01-24	1.900	1.915	1.750	1.840	1.840	30,827
2023-01-23	1.800	1.905	1.800	1.890	1.890	182
2023-01-20	1.810	1.880	1.780	1.870	1.870	66,982
2023-01-19	1.810	1.820	1.810	1.810	1.810	7,156
2023-01-18	1.950	1.990	1.800	1.800	1.800	68,392
2023-01-17	1.965	1.995	1.965	1.980	1.980	421
2023-01-16	2.050	2.050	1.910	1.965	1.965	29,017
2023-01-13	1.845	2.400	1.845	2.120	2.120	15,559
2023-01-12	1.930	2.040	1.885	2.040	2.040	43,549
2023-01-11	1.805	1.960	1.805	1.815	1.815	21,938
2023-01-10	2.000	2.010	1.930	1.930	1.930	23,970
2023-01-09	2.200	2.200	2.000	2.000	2.000	80,466
2023-01-05	2.070	2.190	2.000	2.190	2.190	8,583
2023-01-04	2.060	2.780	2.010	2.020	2.020	33,568
2023-01-03	3.000	3.000	2.060	2.060	2.060	18,189
2023-01-02	2.030	2.120	1.940	2.100	2.100	9,393
2022-12-30	1.945	2.040	1.945	2.030	2.030	5,244
2022-12-29	1.945	2.120	1.945	1.990	1.990	9,244
2022-12-28	2.140	2.140	1.930	1.930	1.930	2,689
2022-12-27	1.990	2.140	1.940	1.950	1.950	24,004
2022-12-23	1.940	1.995	1.930	1.995	1.995	12,164
2022-12-22	1.940	1.940	1.940	1.940	1.940	2,061
2022-12-21	1.935	2.180	1.930	1.930	1.930	4,412
2022-12-20	1.950	1.950	1.930	1.930	1.930	6,002
2022-12-19	2.000	2.020	1.930	1.930	1.930	15,567
2022-12-16	2.200	2.200	1.970	1.970	1.970	1,752
2022-12-15	2.230	2.230	1.940	1.980	1.980	12,815
2022-12-14	1.930	2.040	1.930	2.040	2.040	1,319
2022-12-13	2.000	2.000	1.930	1.930	1.930	11,836
2022-12-12	1.905	2.300	1.905	2.010	2.010	14,365
2022-12-09	2.030	2.030	1.905	1.905	1.905	5,215
2022-12-08	1.880	2.220	1.875	2.030	2.030	25,466
2022-12-07	2.040	2.040	2.040	2.040	2.040	2,000
2022-12-06	2.000	2.070	1.990	2.060	2.060	4,389
2022-12-05	1.950	2.110	1.925	2.110	2.110	5,461
2022-12-01	2.330	2.330	1.975	2.200	2.200	4,700
2022-11-30	1.975	2.320	1.940	1.940	1.940	13,614
2022-11-29	2.000	2.010	1.850	1.955	1.955	16,490
2022-11-28	1.925	2.040	1.900	1.900	1.900	8,224
2022-11-25	1.895	2.270	1.860	1.925	1.925	14,317
2022-11-24	1.830	1.955	1.800	1.810	1.810	9,496

← NewerPage 16 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.