Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.520 | 6.700 | 6.500 | 6.500 | 6.500 | 39,408 |
| 2026-10-16 | 6.510 | 6.720 | 6.500 | 6.520 | 6.520 | 37,472 |
| 2026-10-15 | 7.140 | 7.140 | 6.490 | 6.500 | 6.500 | 36,183 |
| 2026-10-14 | 6.710 | 6.790 | 6.180 | 6.540 | 6.540 | 58,942 |
| 2026-10-13 | 6.350 | 6.740 | 6.220 | 6.600 | 6.600 | 113,255 |
| 2026-10-12 | 6.290 | 6.340 | 6.160 | 6.340 | 6.340 | 16,911 |
| 2026-10-09 | 6.080 | 6.290 | 5.980 | 6.290 | 6.290 | 46,944 |
| 2026-10-08 | 6.260 | 6.300 | 5.980 | 6.200 | 6.200 | 113,961 |
| 2026-10-07 | 6.240 | 6.300 | 6.130 | 6.250 | 6.250 | 43,175 |
| 2026-10-06 | 6.080 | 6.300 | 6.030 | 6.110 | 6.110 | 114,726 |
| 2026-10-05 | 6.450 | 6.450 | 6.020 | 6.130 | 6.130 | 81,810 |
| 2026-10-02 | 6.860 | 6.860 | 6.310 | 6.500 | 6.500 | 100,141 |
| 2026-10-01 | 7.000 | 7.200 | 6.530 | 6.860 | 6.860 | 75,389 |
| 2026-09-30 | 8.510 | 8.880 | 6.630 | 6.830 | 6.830 | 331,198 |
| 2026-09-29 | 6.910 | 8.500 | 6.900 | 8.450 | 8.450 | 379,035 |
| 2026-09-28 | 6.550 | 7.000 | 6.550 | 6.750 | 6.750 | 93,776 |
| 2026-09-25 | 6.240 | 6.910 | 6.220 | 6.530 | 6.530 | 46,585 |
| 2026-09-24 | 6.500 | 6.570 | 6.210 | 6.240 | 6.240 | 14,006 |
| 2026-09-23 | 6.830 | 6.830 | 6.420 | 6.500 | 6.500 | 76,835 |
| 2026-09-22 | 6.240 | 6.520 | 6.200 | 6.500 | 6.500 | 118,722 |
| 2026-09-21 | 6.150 | 6.200 | 5.920 | 5.990 | 5.990 | 49,932 |
| 2026-09-18 | 5.820 | 6.140 | 5.700 | 6.140 | 6.140 | 26,986 |
| 2026-09-17 | 5.800 | 5.990 | 5.800 | 5.820 | 5.820 | 23,304 |
| 2026-09-16 | 5.990 | 6.140 | 5.840 | 5.840 | 5.840 | 52,792 |
| 2026-09-15 | 5.800 | 5.970 | 5.800 | 5.970 | 5.970 | 82,480 |
| 2026-09-14 | 5.870 | 6.040 | 5.750 | 5.750 | 5.750 | 21,091 |
| 2026-09-11 | 6.090 | 6.090 | 5.910 | 5.910 | 5.910 | 36,854 |
| 2026-09-10 | 5.980 | 6.100 | 5.580 | 6.090 | 6.090 | 107,721 |
| 2026-09-09 | 6.350 | 6.350 | 5.900 | 5.980 | 5.980 | 50,035 |
| 2026-09-08 | 5.680 | 6.370 | 5.650 | 6.370 | 6.370 | 131,794 |
| 2026-09-07 | 5.880 | 5.930 | 5.630 | 5.800 | 5.800 | 16,311 |
| 2026-09-04 | 5.750 | 5.920 | 5.580 | 5.880 | 5.880 | 25,952 |
| 2026-09-03 | 5.600 | 5.750 | 5.520 | 5.750 | 5.750 | 19,473 |
| 2026-09-02 | 5.380 | 6.140 | 5.380 | 5.600 | 5.600 | 8,199 |
| 2026-09-01 | 5.760 | 5.920 | 5.330 | 5.740 | 5.740 | 13,150 |
| 2026-08-31 | 5.940 | 5.940 | 5.610 | 5.750 | 5.750 | 31,475 |
| 2026-08-28 | 6.050 | 6.200 | 5.820 | 5.930 | 5.930 | 19,762 |
| 2026-08-27 | 6.600 | 6.670 | 5.810 | 5.890 | 5.890 | 73,083 |
| 2026-08-26 | 5.310 | 6.480 | 5.300 | 6.440 | 6.440 | 157,469 |
| 2026-08-25 | 5.450 | 5.590 | 5.150 | 5.230 | 5.230 | 49,812 |
| 2026-08-24 | 5.550 | 5.550 | 5.220 | 5.370 | 5.370 | 15,445 |
| 2026-08-21 | 5.300 | 5.640 | 5.150 | 5.590 | 5.590 | 47,044 |
| 2026-08-20 | 5.180 | 5.320 | 5.020 | 5.310 | 5.310 | 23,322 |
| 2026-08-19 | 5.100 | 5.300 | 4.940 | 5.300 | 5.300 | 49,835 |
| 2026-08-18 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 32,167 |
| 2026-08-17 | 5.680 | 5.750 | 5.530 | 5.530 | 5.530 | 20,400 |
| 2026-08-14 | 5.440 | 5.730 | 5.370 | 5.680 | 5.680 | 28,113 |
| 2026-08-13 | 5.340 | 5.480 | 5.230 | 5.360 | 5.360 | 12,350 |
| 2026-08-12 | 5.360 | 5.470 | 5.200 | 5.350 | 5.350 | 11,598 |
| 2026-08-11 | 5.280 | 5.390 | 5.180 | 5.200 | 5.200 | 48,396 |
| 2026-08-10 | 5.280 | 5.280 | 5.170 | 5.280 | 5.280 | 18,823 |
| 2026-08-07 | 5.250 | 5.280 | 5.110 | 5.280 | 5.280 | 28,517 |
| 2026-08-06 | 5.280 | 5.280 | 5.130 | 5.250 | 5.250 | 80,868 |
| 2026-08-05 | 5.010 | 5.280 | 4.945 | 5.280 | 5.280 | 31,075 |
| 2026-08-04 | 5.080 | 5.190 | 4.935 | 5.010 | 5.010 | 17,525 |
| 2026-08-03 | 5.150 | 5.280 | 4.925 | 5.070 | 5.070 | 44,882 |
| 2026-07-31 | 5.250 | 5.270 | 5.230 | 5.230 | 5.230 | 1,198 |
| 2026-07-30 | 4.960 | 5.250 | 4.900 | 5.250 | 5.250 | 31,565 |
| 2026-07-29 | 4.805 | 4.965 | 4.805 | 4.965 | 4.965 | 80,672 |
| 2026-07-28 | 4.925 | 5.230 | 4.805 | 4.805 | 4.805 | 63,146 |
Page 1 of 21 · 1,254 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.