Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.980	2.980	2.560	2.560	2.560	18,670
2022-08-26	2.560	2.620	2.500	2.500	2.500	10,056
2022-08-25	2.710	2.710	2.650	2.660	2.660	2,220
2022-08-24	2.650	2.710	2.650	2.710	2.710	10,314
2022-08-23	2.510	2.710	2.510	2.540	2.540	6,368
2022-08-19	2.650	2.650	2.650	2.650	2.650	5,856
2022-08-18	2.650	2.650	2.650	2.650	2.650	2,506
2022-08-17	2.700	2.980	2.620	2.700	2.700	28,338
2022-08-16	2.720	2.720	2.700	2.710	2.710	11,000
2022-08-15	2.570	2.650	2.570	2.620	2.620	13,048
2022-08-12	2.640	2.650	2.510	2.510	2.510	20,001
2022-08-11	2.790	2.930	2.580	2.590	2.590	25,205
2022-08-10	2.670	2.790	2.660	2.790	2.790	9,924
2022-08-09	2.560	2.710	2.560	2.710	2.710	28,685
2022-08-08	2.720	2.810	2.700	2.700	2.700	11,333
2022-08-05	3.100	3.100	2.490	2.710	2.710	6,368
2022-08-04	2.700	2.890	2.650	2.650	2.650	12,187
2022-08-03	2.790	2.880	2.650	2.750	2.750	6,578
2022-08-02	2.780	2.790	2.580	2.790	2.790	1,692
2022-08-01	3.000	3.000	2.730	2.730	2.730	444
2022-07-29	2.550	2.710	2.550	2.710	2.710	10,826
2022-07-28	2.470	2.750	2.470	2.540	2.540	3,150
2022-07-27	2.630	2.760	2.600	2.600	2.600	1,615
2022-07-26	2.480	2.770	2.480	2.620	2.620	7,499
2022-07-25	2.820	2.820	2.680	2.680	2.680	20,386
2022-07-22	2.790	2.800	2.680	2.680	2.680	2,627
2022-07-21	2.820	2.820	2.820	2.820	2.820	2,200
2022-07-20	2.820	2.820	2.820	2.820	2.820	25,305
2022-07-19	3.000	3.000	2.760	2.820	2.820	4,134
2022-07-18	3.020	3.180	2.990	2.990	2.990	5,300
2022-07-15	2.780	2.780	2.780	2.780	2.780	214
2022-07-14	3.040	3.040	3.040	3.040	3.040	164
2022-07-13	3.000	3.000	2.760	3.000	3.000	3,113
2022-07-12	3.040	3.040	2.950	2.950	2.950	10,604
2022-07-11	2.800	3.050	2.800	2.830	2.830	8,934
2022-07-08	3.090	3.090	2.800	2.800	2.800	6,652
2022-07-07	2.840	3.120	2.770	2.830	2.830	4,886
2022-07-06	2.900	2.900	2.760	2.800	2.800	5,898
2022-07-05	2.900	3.180	2.900	2.900	2.900	1,532
2022-07-04	2.900	2.900	2.900	2.900	2.900	2,071
2022-07-01	2.750	2.850	2.750	2.850	2.850	4,841
2022-06-30	3.100	3.100	2.700	2.740	2.740	27,169
2022-06-29	2.870	3.030	2.800	3.030	3.030	1,379
2022-06-28	3.290	3.290	2.870	2.870	2.870	5,115
2022-06-27	2.930	3.100	2.860	2.890	2.890	25,003
2022-06-23	2.770	3.000	2.770	2.800	2.800	3,200
2022-06-22	2.880	2.900	2.770	2.850	2.850	8,822
2022-06-20	3.170	3.170	2.920	2.920	2.920	4,852
2022-06-16	3.130	3.130	3.040	3.040	3.040	730
2022-06-15	3.060	3.140	3.030	3.030	3.030	4,990
2022-06-14	3.080	3.240	3.080	3.240	3.240	420
2022-06-13	3.080	3.250	3.080	3.250	3.250	6,945
2022-06-10	3.290	3.290	3.070	3.080	3.080	5,849
2022-06-09	3.120	3.330	3.120	3.290	3.290	307
2022-06-08	3.350	3.350	3.120	3.120	3.120	4,230
2022-06-07	3.050	3.090	3.050	3.070	3.070	9,723
2022-06-03	3.030	3.120	3.030	3.050	3.050	25,298
2022-06-02	3.340	3.340	3.020	3.020	3.020	16,578
2022-06-01	3.500	3.500	3.300	3.350	3.350	13,038
2022-05-31	3.300	3.300	3.150	3.150	3.150	770

← NewerPage 18 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.