Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	1.830	1.955	1.800	1.810	1.810	9,496
2022-11-23	2.190	2.190	1.735	1.750	1.750	46,424
2022-11-22	2.030	2.400	1.720	2.190	2.190	20,742
2022-11-21	2.200	3.120	2.010	2.030	2.030	35,940
2022-11-18	2.220	2.220	2.080	2.080	2.080	3,732
2022-11-17	1.940	2.350	1.915	2.250	2.250	1,377
2022-11-16	1.890	2.600	1.890	1.940	1.940	44,133
2022-11-15	2.170	2.430	1.940	1.965	1.965	8,567
2022-11-14	1.830	2.090	1.830	2.000	2.000	31,367
2022-11-11	2.160	2.160	1.650	1.945	1.945	14,378
2022-11-10	2.010	2.020	1.745	1.940	1.940	14,456
2022-11-09	2.070	2.090	2.000	2.000	2.000	20,157
2022-11-08	2.200	2.250	2.010	2.010	2.010	26,957
2022-11-07	2.140	2.200	2.020	2.200	2.200	10,508
2022-11-03	2.080	2.440	2.080	2.210	2.210	19,696
2022-11-02	2.220	2.220	2.050	2.080	2.080	3,314
2022-10-31	2.220	2.220	2.100	2.220	2.220	8,706
2022-10-28	2.120	2.130	2.100	2.100	2.100	6,825
2022-10-27	2.300	2.300	2.120	2.120	2.120	15,940
2022-10-26	2.300	2.300	2.090	2.270	2.270	12,465
2022-10-25	2.260	2.300	2.120	2.300	2.300	16,450
2022-10-24	2.020	2.210	1.950	2.050	2.050	2,850
2022-10-21	2.230	2.300	2.230	2.300	2.300	1,838
2022-10-20	2.260	2.260	2.220	2.230	2.230	1,829
2022-10-19	2.070	2.270	2.070	2.270	2.270	499
2022-10-18	2.030	2.290	2.030	2.040	2.040	3,211
2022-10-17	2.080	2.170	2.070	2.170	2.170	1,543
2022-10-14	2.100	2.100	1.950	2.090	2.090	5,496
2022-10-13	2.080	2.180	2.010	2.180	2.180	14,917
2022-10-12	2.110	2.290	2.040	2.270	2.270	9,614
2022-10-11	2.180	2.180	1.835	2.110	2.110	10,205
2022-10-10	2.200	2.290	1.600	2.190	2.190	11,319
2022-10-07	2.000	2.200	2.000	2.200	2.200	1,417
2022-10-06	2.200	2.300	2.200	2.300	2.300	50,270
2022-10-05	1.995	2.100	1.460	2.100	2.100	33,463
2022-10-04	1.825	2.080	1.825	2.000	2.000	14,665
2022-10-03	2.000	2.000	1.800	1.805	1.805	13,426
2022-09-30	1.900	1.995	1.900	1.995	1.995	2,041
2022-09-29	2.000	2.000	1.900	1.900	1.900	2,708
2022-09-28	2.340	2.340	1.870	2.020	2.020	7,196
2022-09-26	1.920	1.995	1.915	1.915	1.915	648
2022-09-23	1.920	1.920	1.820	1.910	1.910	8,171
2022-09-22	2.060	2.080	1.915	1.920	1.920	18,093
2022-09-21	2.190	2.190	2.000	2.000	2.000	35,855
2022-09-20	2.450	2.450	2.250	2.250	2.250	20,015
2022-09-19	2.330	2.330	2.200	2.250	2.250	23,313
2022-09-16	2.260	2.350	2.120	2.330	2.330	5,234
2022-09-15	2.420	2.440	2.250	2.350	2.350	49,883
2022-09-14	2.540	2.540	2.130	2.480	2.480	53,441
2022-09-13	2.550	2.690	2.540	2.540	2.540	561
2022-09-12	2.740	2.790	2.510	2.540	2.540	1,202
2022-09-09	2.610	2.700	2.600	2.600	2.600	10,911
2022-09-08	2.500	2.500	2.490	2.490	2.490	3,000
2022-09-07	2.650	2.660	2.470	2.480	2.480	9,647
2022-09-06	2.720	2.720	2.720	2.720	2.720	315
2022-09-05	2.510	2.720	2.440	2.440	2.440	20,036
2022-09-02	2.600	2.730	2.400	2.720	2.720	5,314
2022-09-01	2.440	2.610	2.440	2.600	2.600	3,268
2022-08-31	2.600	2.750	2.600	2.600	2.600	2,503
2022-08-30	2.600	2.850	2.590	2.600	2.600	2,402

← NewerPage 17 of 21 · 1,237 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.