Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.255	1.255	1.090	1.135	1.135	266,833
2026-02-02	1.190	1.495	0.860	1.200	1.200	366,837
2026-01-30	1.410	1.650	1.040	1.190	1.190	498,308
2026-01-29	1.380	1.805	1.220	1.410	1.410	2,522,261
2026-01-28	1.135	1.385	1.010	1.310	1.310	992,790
2026-01-27	1.230	1.295	1.000	1.100	1.100	826,069
2026-01-26	0.822	1.630	0.820	1.345	1.345	2,554,555
2026-01-23	0.656	0.818	0.650	0.808	0.808	381,894
2026-01-22	0.650	0.700	0.560	0.614	0.614	114,923
2026-01-21	0.504	0.666	0.504	0.646	0.646	44,350
2026-01-20	0.600	0.600	0.580	0.580	0.580	12,344
2026-01-19	0.598	0.600	0.481	0.578	0.578	51,528
2026-01-16	0.457	0.598	0.450	0.598	0.598	11,737
2026-01-15	0.481	0.486	0.481	0.486	0.486	2,022
2026-01-14	0.492	0.520	0.492	0.508	0.508	8,730
2026-01-13	0.445	0.484	0.445	0.483	0.483	1,925
2026-01-12	0.520	0.520	0.446	0.502	0.502	6,300
2026-01-09	0.500	0.680	0.450	0.544	0.544	228,245
2026-01-08	0.441	0.499	0.441	0.499	0.499	20,549
2026-01-07	0.421	0.476	0.421	0.469	0.469	54,050
2026-01-05	0.488	0.488	0.420	0.487	0.487	2,271
2026-01-02	0.412	0.489	0.406	0.489	0.489	20,562
2025-12-30	0.460	0.460	0.409	0.457	0.457	10,058
2025-12-29	0.449	0.459	0.449	0.459	0.459	4,789
2025-12-23	0.402	0.449	0.402	0.449	0.449	1,094
2025-12-22	0.449	0.449	0.399	0.399	0.399	1,850
2025-12-19	0.393	0.449	0.393	0.449	0.449	2,182
2025-12-18	0.444	0.444	0.444	0.444	0.444	18,018
2025-12-17	0.431	0.444	0.431	0.444	0.444	3,559
2025-12-16	0.396	0.430	0.391	0.430	0.430	21,696
2025-12-15	0.410	0.445	0.410	0.440	0.440	28,379
2025-12-12	0.400	0.437	0.400	0.437	0.437	1,538
2025-12-11	0.440	0.440	0.440	0.440	0.440	5,772
2025-12-10	0.421	0.444	0.415	0.440	0.440	52,223
2025-12-09	0.425	0.425	0.386	0.386	0.386	18,851
2025-12-08	0.422	0.422	0.390	0.390	0.390	17,779
2025-12-05	0.400	0.425	0.379	0.424	0.424	10,064
2025-12-04	0.400	0.420	0.400	0.420	0.420	501
2025-12-03	0.400	0.444	0.400	0.428	0.428	17,030
2025-12-02	0.400	0.433	0.400	0.433	0.433	19,466
2025-12-01	0.400	0.430	0.400	0.420	0.420	1,629
2025-11-28	0.430	0.430	0.400	0.400	0.400	6,044
2025-11-27	0.377	0.438	0.377	0.433	0.433	17,264
2025-11-26	0.442	0.448	0.374	0.410	0.410	22,052
2025-11-25	0.374	0.430	0.374	0.429	0.429	6,696
2025-11-24	0.450	0.458	0.450	0.455	0.455	3,731
2025-11-21	0.465	0.465	0.400	0.427	0.427	2,036
2025-11-20	0.470	0.470	0.465	0.465	0.465	3,107
2025-11-19	0.375	0.446	0.375	0.446	0.446	30,208
2025-11-18	0.425	0.425	0.420	0.420	0.420	34,298
2025-11-17	0.467	0.467	0.467	0.467	0.467	1,000
2025-11-14	0.474	0.474	0.401	0.471	0.471	11,386
2025-11-13	0.474	0.474	0.386	0.473	0.473	14,576
2025-11-12	0.416	0.474	0.416	0.474	0.474	23,669
2025-11-11	0.482	0.482	0.416	0.416	0.416	6,022
2025-11-10	0.470	0.470	0.465	0.465	0.465	203
2025-11-07	0.445	0.445	0.405	0.445	0.445	779
2025-11-05	0.445	0.484	0.405	0.450	0.450	45,087
2025-11-04	0.420	0.420	0.420	0.420	0.420	10,052
2025-11-03	0.447	0.482	0.445	0.445	0.445	28,889

← NewerPage 4 of 5 · 250 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.