Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.000	3.000	2.790	2.840	2.840	7,316
2022-03-01	3.050	3.050	2.920	3.000	3.000	8,731
2022-02-28	3.000	3.030	2.770	2.920	2.920	23,401
2022-02-25	2.740	3.090	2.710	2.980	2.980	50,266
2022-02-24	2.910	2.970	2.480	2.520	2.520	36,956
2022-02-23	3.050	3.100	2.910	2.910	2.910	25,753
2022-02-22	2.900	3.100	2.710	2.920	2.920	25,304
2022-02-21	3.100	3.180	2.910	2.910	2.910	3,930
2022-02-18	3.080	3.100	2.980	3.090	3.090	22,560
2022-02-17	3.160	3.160	3.030	3.100	3.100	1,893
2022-02-16	3.000	3.180	2.980	3.160	3.160	8,169
2022-02-15	3.170	3.190	3.000	3.000	3.000	34,954
2022-02-14	3.040	3.040	2.900	2.910	2.910	5,989
2022-02-11	2.920	3.040	2.920	3.040	3.040	201
2022-02-10	3.130	3.130	2.840	3.000	3.000	11,077
2022-02-09	2.930	3.080	2.930	3.030	3.030	6,444
2022-02-08	2.940	3.170	2.920	2.930	2.930	5,278
2022-02-07	2.940	2.940	2.850	2.940	2.940	9,735
2022-02-04	2.960	2.960	2.900	2.940	2.940	17,598
2022-02-03	3.120	3.150	2.950	3.060	3.060	12,904
2022-02-02	2.860	3.060	2.860	3.030	3.030	3,649
2022-02-01	2.980	2.990	2.860	2.990	2.990	2,847
2022-01-31	2.900	3.030	2.860	2.990	2.990	4,430
2022-01-28	2.880	3.080	2.880	3.060	3.060	1,394
2022-01-27	3.190	3.190	3.000	3.100	3.100	12,084
2022-01-26	3.100	3.190	3.020	3.040	3.040	2,909
2022-01-25	2.970	3.220	2.970	3.100	3.100	14,262
2022-01-24	2.950	3.230	2.900	2.970	2.970	18,728
2022-01-21	2.860	2.950	2.860	2.950	2.950	10,911
2022-01-20	3.010	3.010	2.880	2.980	2.980	12,867
2022-01-19	3.050	3.050	2.930	3.010	3.010	4,193
2022-01-18	3.050	3.050	2.930	2.980	2.980	28,094
2022-01-17	3.120	3.270	2.960	3.050	3.050	51,937
2022-01-14	3.160	3.160	3.040	3.100	3.100	32,104
2022-01-13	3.290	3.290	3.140	3.290	3.290	19,067
2022-01-12	3.080	3.480	3.050	3.290	3.290	73,509
2022-01-11	3.070	3.160	2.980	3.080	3.080	85,130
2022-01-10	3.280	3.280	3.070	3.180	3.180	24,231
2022-01-07	2.990	4.000	2.950	3.070	3.070	264,997
2022-01-05	3.240	3.240	2.950	3.050	3.050	40,757
2022-01-04	2.830	3.690	2.710	3.250	3.250	453,840
2022-01-03	2.710	2.830	2.710	2.830	2.830	25,832
2021-12-30	2.820	2.820	2.620	2.710	2.710	25,247
2021-12-29	2.540	2.830	2.540	2.820	2.820	7,213
2021-12-28	2.650	2.820	2.650	2.820	2.820	2,097
2021-12-27	2.700	2.780	2.590	2.710	2.710	38,113
2021-12-23	2.610	3.060	2.610	2.700	2.700	128,747
2021-12-22	2.860	3.100	2.650	2.950	2.950	100,417
2021-12-21	2.620	3.900	2.620	2.860	2.860	220,908
2021-12-20	2.630	2.860	2.630	2.720	2.720	1,539
2021-12-17	2.580	2.740	2.510	2.740	2.740	27,208
2021-12-16	2.360	2.930	2.360	2.800	2.800	30,318
2021-12-15	2.460	2.520	2.350	2.450	2.450	19,829
2021-12-14	2.500	2.500	2.500	2.500	2.500	1,609
2021-12-13	2.410	2.590	2.410	2.580	2.580	72,189
2021-12-10	2.600	2.600	2.410	2.500	2.500	9,359
2021-12-09	2.510	2.710	2.410	2.570	2.570	48,592
2021-12-08	2.390	2.500	2.310	2.310	2.310	23,200
2021-12-07	2.460	2.460	2.300	2.360	2.360	20,092
2021-12-06	2.320	2.500	2.300	2.300	2.300	12,465

← NewerPage 20 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.