Africa Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.320 | 3.530 | 3.030 | 3.300 | 3.300 | 29,492 |
| 2022-05-27 | 3.750 | 3.750 | 3.310 | 3.400 | 3.400 | 24,413 |
| 2022-05-25 | 3.820 | 3.900 | 3.750 | 3.750 | 3.750 | 5,616 |
| 2022-05-24 | 3.850 | 3.910 | 3.700 | 3.750 | 3.750 | 2,858 |
| 2022-05-23 | 3.500 | 3.850 | 3.500 | 3.840 | 3.840 | 29,273 |
| 2022-05-20 | 3.170 | 3.370 | 3.110 | 3.370 | 3.370 | 2,308 |
| 2022-05-19 | 3.150 | 3.210 | 3.150 | 3.170 | 3.170 | 1,450 |
| 2022-05-18 | 3.090 | 3.210 | 3.090 | 3.210 | 3.210 | 4,301 |
| 2022-05-17 | 3.260 | 3.510 | 3.090 | 3.090 | 3.090 | 5,938 |
| 2022-05-16 | 3.210 | 3.260 | 3.190 | 3.260 | 3.260 | 11,391 |
| 2022-05-13 | 3.400 | 3.580 | 3.010 | 3.210 | 3.210 | 11,596 |
| 2022-05-12 | 3.000 | 3.800 | 3.000 | 3.400 | 3.400 | 29,619 |
| 2022-05-11 | 3.500 | 3.500 | 2.840 | 3.310 | 3.310 | 9,782 |
| 2022-05-10 | 3.080 | 3.500 | 2.710 | 3.140 | 3.140 | 46,643 |
| 2022-05-09 | 3.620 | 3.620 | 3.100 | 3.100 | 3.100 | 10,299 |
| 2022-05-06 | 3.990 | 3.990 | 3.620 | 3.630 | 3.630 | 3,826 |
| 2022-05-05 | 3.950 | 3.990 | 3.750 | 3.850 | 3.850 | 10,729 |
| 2022-05-04 | 3.560 | 4.000 | 3.560 | 3.750 | 3.750 | 48,811 |
| 2022-05-03 | 3.520 | 3.520 | 3.450 | 3.520 | 3.520 | 5,883 |
| 2022-05-02 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 15,985 |
| 2022-04-29 | 3.490 | 3.700 | 3.300 | 3.310 | 3.310 | 12,195 |
| 2022-04-28 | 3.350 | 3.870 | 3.080 | 3.300 | 3.300 | 35,930 |
| 2022-04-27 | 3.890 | 3.890 | 3.310 | 3.310 | 3.310 | 17,451 |
| 2022-04-26 | 3.270 | 3.480 | 3.270 | 3.380 | 3.380 | 22,632 |
| 2022-04-25 | 3.300 | 3.300 | 3.020 | 3.270 | 3.270 | 18,001 |
| 2022-04-22 | 2.960 | 3.350 | 2.950 | 3.280 | 3.280 | 24,857 |
| 2022-04-21 | 3.240 | 3.240 | 2.950 | 2.950 | 2.950 | 16,722 |
| 2022-04-20 | 3.100 | 3.190 | 2.940 | 3.140 | 3.140 | 54,863 |
| 2022-04-19 | 3.720 | 3.720 | 3.110 | 3.110 | 3.110 | 76,848 |
| 2022-04-14 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 1,832 |
| 2022-04-13 | 3.910 | 3.910 | 3.570 | 3.570 | 3.570 | 6,277 |
| 2022-04-12 | 3.610 | 3.790 | 3.610 | 3.650 | 3.650 | 11,451 |
| 2022-04-11 | 3.880 | 3.880 | 3.610 | 3.610 | 3.610 | 7,054 |
| 2022-04-08 | 3.720 | 3.930 | 3.710 | 3.880 | 3.880 | 6,283 |
| 2022-04-07 | 3.800 | 3.990 | 3.700 | 3.720 | 3.720 | 36,930 |
| 2022-04-06 | 3.970 | 3.970 | 3.720 | 3.800 | 3.800 | 20,674 |
| 2022-04-05 | 4.100 | 4.100 | 3.970 | 3.970 | 3.970 | 13,152 |
| 2022-04-04 | 3.790 | 4.160 | 3.500 | 4.000 | 4.000 | 77,558 |
| 2022-04-01 | 3.520 | 3.800 | 3.520 | 3.790 | 3.790 | 14,061 |
| 2022-03-31 | 3.730 | 3.900 | 3.460 | 3.600 | 3.600 | 12,797 |
| 2022-03-30 | 3.880 | 3.880 | 3.590 | 3.740 | 3.740 | 13,569 |
| 2022-03-29 | 3.540 | 4.200 | 3.400 | 3.880 | 3.880 | 74,244 |
| 2022-03-28 | 3.290 | 4.250 | 3.200 | 3.550 | 3.550 | 207,229 |
| 2022-03-25 | 3.140 | 3.300 | 3.100 | 3.200 | 3.200 | 43,568 |
| 2022-03-24 | 3.070 | 3.300 | 3.050 | 3.300 | 3.300 | 63,117 |
| 2022-03-23 | 3.000 | 3.180 | 2.850 | 3.070 | 3.070 | 30,945 |
| 2022-03-22 | 2.900 | 3.190 | 2.700 | 3.070 | 3.070 | 31,846 |
| 2022-03-21 | 2.960 | 2.990 | 2.750 | 2.960 | 2.960 | 21,579 |
| 2022-03-18 | 3.000 | 3.000 | 2.750 | 2.960 | 2.960 | 15,117 |
| 2022-03-17 | 2.780 | 2.780 | 2.660 | 2.660 | 2.660 | 3,677 |
| 2022-03-16 | 2.630 | 2.660 | 2.510 | 2.660 | 2.660 | 12,542 |
| 2022-03-15 | 2.700 | 2.700 | 2.480 | 2.560 | 2.560 | 9,176 |
| 2022-03-14 | 2.720 | 2.720 | 2.580 | 2.710 | 2.710 | 8,458 |
| 2022-03-11 | 2.720 | 2.720 | 2.530 | 2.720 | 2.720 | 11,399 |
| 2022-03-10 | 2.780 | 2.790 | 2.580 | 2.740 | 2.740 | 19,971 |
| 2022-03-09 | 2.450 | 2.810 | 2.450 | 2.750 | 2.750 | 15,891 |
| 2022-03-08 | 2.580 | 2.580 | 2.240 | 2.450 | 2.450 | 7,290 |
| 2022-03-07 | 2.580 | 2.580 | 2.410 | 2.580 | 2.580 | 3,525 |
| 2022-03-04 | 2.720 | 3.030 | 2.480 | 2.580 | 2.580 | 35,737 |
| 2022-03-03 | 2.790 | 2.790 | 2.580 | 2.620 | 2.620 | 17,181 |
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.