Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.200	2.350	2.200	2.320	2.320	14,085
2021-12-02	2.360	2.360	2.100	2.200	2.200	18,487
2021-12-01	2.350	2.500	2.260	2.360	2.360	38,174
2021-11-30	2.790	2.790	1.685	2.200	2.200	113,397
2021-11-29	2.640	2.810	2.550	2.790	2.790	65,509
2021-11-26	2.710	2.710	2.440	2.590	2.590	46,085
2021-11-25	2.590	2.720	2.560	2.610	2.610	19,849
2021-11-24	2.700	2.730	2.700	2.720	2.720	13,491
2021-11-23	2.720	2.720	2.680	2.710	2.710	18,151
2021-11-22	2.730	2.900	2.730	2.760	2.760	22,340
2021-11-19	2.940	2.940	2.680	2.920	2.920	29,593
2021-11-18	2.840	3.050	2.790	2.950	2.950	42,433
2021-11-17	2.780	3.000	2.720	2.800	2.800	31,052
2021-11-16	2.750	3.060	2.720	2.780	2.780	33,103
2021-11-15	2.860	2.980	2.850	2.870	2.870	9,637
2021-11-12	2.770	3.100	2.770	2.880	2.880	10,865
2021-11-11	2.920	2.930	2.920	2.920	2.920	25,192
2021-11-10	2.890	2.920	2.820	2.920	2.920	9,180
2021-11-09	2.780	2.930	2.700	2.790	2.790	3,751
2021-11-08	2.730	2.930	2.730	2.780	2.780	2,000
2021-11-05	2.710	2.730	2.710	2.730	2.730	24
2021-11-04	2.730	2.840	2.730	2.840	2.840	1,889
2021-11-03	2.720	2.860	2.720	2.730	2.730	7,386
2021-11-02	2.890	2.890	2.720	2.720	2.720	13,542
2021-11-01	2.710	2.860	2.710	2.720	2.720	3,919
2021-10-29	2.790	2.790	2.680	2.710	2.710	5,525
2021-10-28	2.740	2.790	2.740	2.740	2.740	276
2021-10-27	2.750	2.750	2.720	2.740	2.740	564
2021-10-26	2.800	2.860	2.750	2.750	2.750	4,409
2021-10-25	2.840	2.840	2.750	2.750	2.750	1,440
2021-10-22	2.830	2.830	2.750	2.750	2.750	12,275
2021-10-21	2.710	2.830	2.710	2.830	2.830	2,367
2021-10-20	2.950	2.950	2.740	2.880	2.880	46,303
2021-10-19	3.110	3.110	2.950	2.950	2.950	14,343
2021-10-18	3.140	3.140	3.010	3.110	3.110	5,388
2021-10-15	3.010	3.130	3.010	3.130	3.130	3,966
2021-10-14	3.050	3.130	3.000	3.010	3.010	4,587

← NewerPage 21 of 21 · 1,237 trading days

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.