Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.498	0.498	0.410	0.410	0.410	13,188
2025-10-29	0.392	0.405	0.392	0.405	0.405	4,667
2025-10-28	0.445	0.445	0.384	0.391	0.391	36,428
2025-10-27	0.424	0.600	0.377	0.401	0.401	113,357
2025-10-24	0.322	0.396	0.322	0.396	0.396	572
2025-10-23	0.415	0.415	0.301	0.320	0.320	2,445
2025-10-22	0.423	0.423	0.423	0.423	0.423	2,802
2025-10-21	0.289	0.450	0.289	0.338	0.338	2,182
2025-10-20	0.410	0.459	0.410	0.459	0.459	30,017
2025-10-17	0.476	0.476	0.415	0.475	0.475	5,699
2025-10-16	0.419	0.440	0.411	0.440	0.440	29,068
2025-10-15	0.480	0.480	0.410	0.477	0.477	20,830
2025-10-14	0.416	0.416	0.416	0.416	0.416	980
2025-10-13	0.467	0.467	0.416	0.416	0.416	44,440
2025-10-10	0.415	0.452	0.415	0.452	0.452	1,495
2025-10-09	0.480	0.480	0.413	0.450	0.450	33,000
2025-10-08	0.480	0.481	0.480	0.481	0.481	11,166
2025-10-07	0.481	0.502	0.481	0.497	0.497	16,152
2025-10-06	0.481	0.481	0.481	0.481	0.481	420
2025-10-03	0.500	0.500	0.481	0.481	0.481	2,780
2025-10-02	0.522	0.522	0.481	0.481	0.481	43,900
2025-10-01	0.480	0.480	0.480	0.480	0.480	4,156
2025-09-30	0.540	0.540	0.480	0.481	0.481	50,465
2025-09-29	0.492	0.492	0.492	0.492	0.492	5,910
2025-09-26	0.492	0.540	0.492	0.492	0.492	3,478
2025-09-25	0.518	0.518	0.494	0.494	0.494	4,457
2025-09-24	0.494	0.518	0.494	0.516	0.516	11,640
2025-09-23	0.524	0.524	0.492	0.492	0.492	15,760
2025-09-22	0.532	0.532	0.493	0.493	0.493	76
2025-09-19	0.534	0.534	0.534	0.534	0.534	1,002
2025-09-18	0.502	0.502	0.500	0.500	0.500	8,880
2025-09-17	0.500	0.500	0.500	0.500	0.500	300
2025-09-16	0.490	0.542	0.490	0.532	0.532	70,703
2025-09-15	0.510	0.522	0.485	0.485	0.485	1,170
2025-09-12	0.560	0.560	0.500	0.558	0.558	3,002
2025-09-11	0.483	0.514	0.483	0.500	0.500	15,059
2025-09-10	0.566	0.566	0.482	0.483	0.483	17,850
2025-09-09	0.504	0.504	0.502	0.502	0.502	2,414
2025-09-08	0.560	0.560	0.500	0.502	0.502	23,494
2025-09-05	0.558	0.558	0.558	0.558	0.558	94
2025-09-04	0.540	0.540	0.500	0.500	0.500	18,000
2025-09-03	0.538	0.544	0.500	0.540	0.540	15,860
2025-09-02	0.540	0.540	0.500	0.536	0.536	5,671
2025-09-01	0.570	0.570	0.490	0.493	0.493	7,228
2025-08-29	0.564	0.572	0.480	0.484	0.484	4,060
2025-08-28	0.580	0.580	0.474	0.570	0.570	32,802
2025-08-27	0.600	0.600	0.470	0.580	0.580	2,434
2025-08-26	0.540	0.600	0.540	0.600	0.600	19,460
2025-08-25	0.500	0.562	0.442	0.538	0.538	35,776
2025-08-22	0.490	0.500	0.480	0.500	0.500	17,600
2025-08-21	0.480	0.480	0.480	0.480	0.480	1,189
2025-08-20	0.510	0.510	0.480	0.480	0.480	14,413
2025-08-19	0.500	0.500	0.500	0.500	0.500	200
2025-08-18	0.499	0.499	0.480	0.480	0.480	5,219
2025-08-15	0.512	0.512	0.450	0.451	0.451	19,821
2025-08-14	0.498	0.526	0.424	0.426	0.426	32,308
2025-08-13	0.514	0.514	0.427	0.499	0.499	5,172
2025-08-12	0.574	0.574	0.410	0.410	0.410	88,881
2025-08-11	0.574	0.618	0.469	0.475	0.475	72,835
2025-08-08	0.459	0.459	0.458	0.458	0.458	1,516

← NewerPage 5 of 21 · 1,235 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.