Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.165	0.189	0.165	0.189	0.189	117,875
2026-04-28	0.177	0.177	0.160	0.170	0.170	120,009
2026-04-27	0.180	0.209	0.170	0.179	0.179	702,470
2026-04-24	0.169	0.180	0.150	0.179	0.179	769,047
2026-04-23	0.180	0.180	0.170	0.180	0.180	414,682
2026-04-22	0.182	0.195	0.180	0.180	0.180	346,785
2026-04-21	0.185	0.225	0.174	0.185	0.185	340,103
2026-04-20	0.188	0.200	0.174	0.185	0.185	334,821
2026-04-17	0.194	0.226	0.188	0.198	0.198	388,091
2026-04-16	0.199	0.199	0.188	0.188	0.188	363,476
2026-04-15	0.205	0.210	0.187	0.199	0.199	686,189
2026-04-14	0.250	0.252	0.210	0.217	0.217	970,565
2026-04-13	0.275	0.282	0.241	0.246	0.246	1,270,316
2026-04-10	0.282	0.340	0.272	0.275	0.275	302,457
2026-04-09	0.280	0.348	0.277	0.278	0.278	320,230
2026-04-08	0.314	0.314	0.272	0.284	0.284	430,241
2026-04-07	0.339	0.339	0.306	0.306	0.306	484,068
2026-04-02	0.355	0.387	0.320	0.334	0.334	503,199
2026-04-01	0.373	0.389	0.320	0.351	0.351	750,443
2026-03-31	0.368	0.370	0.356	0.356	0.356	316,531
2026-03-30	0.400	0.400	0.346	0.368	0.368	656,590
2026-03-27	0.350	0.403	0.346	0.403	0.403	362,516
2026-03-26	0.370	0.377	0.352	0.352	0.352	167,656
2026-03-25	0.395	0.395	0.370	0.380	0.380	121,615
2026-03-24	0.405	0.405	0.386	0.394	0.394	339,924
2026-03-23	0.440	0.450	0.402	0.407	0.407	396,553
2026-03-20	0.465	0.465	0.450	0.450	0.450	124,167
2026-03-19	0.514	0.514	0.454	0.462	0.462	153,236
2026-03-18	0.440	0.740	0.415	0.500	0.500	1,043,677
2026-03-17	0.411	0.474	0.411	0.434	0.434	63,597
2026-03-16	0.427	0.467	0.390	0.459	0.459	102,979
2026-03-13	0.435	0.458	0.426	0.433	0.433	24,201
2026-03-12	0.475	0.475	0.419	0.433	0.433	12,270
2026-03-11	0.440	0.457	0.400	0.433	0.433	30,525
2026-03-10	0.415	0.444	0.415	0.430	0.430	40,079
2026-03-09	0.445	0.470	0.430	0.459	0.459	13,452
2026-03-06	0.460	0.460	0.430	0.449	0.449	2,001
2026-03-05	0.460	0.460	0.430	0.433	0.433	35,881
2026-03-04	0.440	0.518	0.437	0.460	0.460	159,083
2026-03-03	0.426	0.482	0.412	0.420	0.420	151,008
2026-03-02	0.450	0.450	0.416	0.426	0.426	29,542
2026-02-27	0.461	0.461	0.412	0.442	0.442	160,817
2026-02-26	0.473	0.473	0.464	0.469	0.469	123,158
2026-02-25	0.499	0.538	0.469	0.472	0.472	224,940
2026-02-24	0.490	0.648	0.465	0.489	0.489	1,437,556
2026-02-23	0.476	0.508	0.476	0.499	0.499	5,926
2026-02-20	0.502	0.508	0.480	0.508	0.508	93,704
2026-02-19	0.514	0.514	0.492	0.502	0.502	12,798
2026-02-18	0.510	0.514	0.492	0.514	0.514	23,806
2026-02-17	0.502	0.520	0.500	0.500	0.500	32,349
2026-02-16	0.520	0.530	0.512	0.526	0.526	51,280
2026-02-13	0.516	0.550	0.516	0.538	0.538	20,554
2026-02-12	0.536	0.546	0.514	0.544	0.544	119,742
2026-02-11	0.582	0.628	0.534	0.548	0.548	335,734
2026-02-10	0.574	0.600	0.574	0.582	0.582	47,891
2026-02-09	0.588	0.636	0.564	0.574	0.574	235,563
2026-02-06	0.574	0.600	0.560	0.588	0.588	56,752
2026-02-05	0.650	0.708	0.532	0.574	0.574	878,644
2026-02-04	1.100	1.185	0.720	0.720	0.720	704,939
2026-02-03	1.255	1.255	1.090	1.135	1.135	266,833

← NewerPage 3 of 21 · 1,231 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.