Africa Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.670	0.670	0.596	0.628	0.628	49,314
2025-05-08	0.640	0.640	0.586	0.640	0.640	5,522
2025-05-07	0.640	0.644	0.586	0.644	0.644	7,290
2025-05-06	0.598	0.600	0.598	0.600	0.600	14,221
2025-05-05	0.600	0.600	0.560	0.578	0.578	46,842
2025-05-02	0.560	0.600	0.550	0.596	0.596	4,957
2025-04-30	0.600	0.600	0.560	0.560	0.560	1,259
2025-04-29	0.620	0.668	0.542	0.546	0.546	15,941
2025-04-28	0.720	0.720	0.536	0.620	0.620	21,584
2025-04-25	0.580	0.610	0.570	0.610	0.610	38,630
2025-04-24	0.500	0.610	0.500	0.610	0.610	13,981
2025-04-23	0.580	0.630	0.524	0.598	0.598	8,856
2025-04-22	0.500	0.580	0.500	0.580	0.580	27,225
2025-04-17	0.672	0.672	0.473	0.500	0.500	58,144
2025-04-16	0.451	0.778	0.451	0.550	0.550	232,295
2025-04-15	0.445	0.522	0.445	0.520	0.520	66,141
2025-04-14	0.524	0.524	0.438	0.438	0.438	5,140
2025-04-11	0.448	0.448	0.405	0.437	0.437	3,374
2025-04-10	0.405	0.502	0.405	0.411	0.411	15,978
2025-04-09	0.442	0.499	0.442	0.483	0.483	25,786
2025-04-08	0.444	0.481	0.401	0.419	0.419	21,873
2025-04-07	0.468	0.468	0.402	0.443	0.443	29,602
2025-04-04	0.470	0.470	0.442	0.468	0.468	10,655
2025-04-03	0.448	0.472	0.448	0.470	0.470	3,599
2025-04-02	0.540	0.540	0.448	0.470	0.470	65,636
2025-04-01	0.488	0.540	0.472	0.476	0.476	10,207
2025-03-31	0.615	0.615	0.470	0.470	0.470	81,818
2025-03-28	0.550	0.550	0.500	0.550	0.550	17,053
2025-03-27	0.520	0.590	0.462	0.520	0.520	174,438
2025-03-26	0.500	0.520	0.458	0.500	0.500	31,428
2025-03-25	0.530	0.530	0.474	0.500	0.500	4,341
2025-03-24	0.520	0.525	0.452	0.500	0.500	6,385
2025-03-21	0.525	0.525	0.432	0.525	0.525	839
2025-03-20	0.520	0.525	0.510	0.510	0.510	14,029
2025-03-19	0.470	0.525	0.470	0.470	0.470	4,645
2025-03-18	0.450	0.535	0.440	0.440	0.440	27,537
2025-03-17	0.530	0.530	0.446	0.530	0.530	14,690
2025-03-14	0.480	0.530	0.480	0.530	0.530	13,903
2025-03-13	0.400	0.480	0.400	0.480	0.480	5,049
2025-03-12	0.535	0.535	0.470	0.480	0.480	65,585
2025-03-11	0.482	0.555	0.480	0.550	0.550	19,262
2025-03-10	0.458	0.560	0.458	0.560	0.560	34,517
2025-03-07	0.492	0.545	0.412	0.545	0.545	96,038
2025-03-06	0.364	0.492	0.364	0.492	0.492	38,502
2025-03-05	0.408	0.484	0.408	0.458	0.458	10,248
2025-03-04	0.496	0.496	0.404	0.484	0.484	323
2025-03-03	0.450	0.496	0.382	0.494	0.494	16,696
2025-02-28	0.454	0.492	0.454	0.460	0.460	58,841
2025-02-27	0.510	0.510	0.450	0.450	0.450	57,376
2025-02-26	0.452	0.520	0.450	0.452	0.452	14,069
2025-02-25	0.452	0.535	0.450	0.454	0.454	48,106
2025-02-24	0.565	0.565	0.440	0.498	0.498	66,023
2025-02-21	0.510	0.570	0.440	0.565	0.565	103,872
2025-02-20	0.515	0.530	0.430	0.510	0.510	14,473
2025-02-19	0.530	0.560	0.438	0.515	0.515	209,635
2025-02-18	0.432	0.555	0.432	0.540	0.540	8,590
2025-02-17	0.520	0.565	0.424	0.500	0.500	10,791
2025-02-14	0.570	0.590	0.470	0.470	0.470	27,171
2025-02-13	0.600	0.600	0.422	0.540	0.540	100,231
2025-02-12	0.488	0.620	0.342	0.515	0.515	102,430

← NewerPage 7 of 21 · 1,236 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.