Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.265	0.299	0.257	0.296	2.960	16,830
2024-08-21	0.271	0.271	0.270	0.270	2.700	2,192
2024-08-20	0.270	0.292	0.264	0.264	2.640	3,389
2024-08-19	0.262	0.288	0.262	0.270	2.700	13,541
2024-08-16	0.304	0.304	0.258	0.294	2.940	4,151
2024-08-15	0.285	0.305	0.278	0.292	2.920	11,882
2024-08-14	0.305	0.305	0.280	0.285	2.850	2,741
2024-08-13	0.306	0.306	0.263	0.305	3.050	6,593
2024-08-12	0.300	0.306	0.296	0.306	3.060	6,257
2024-08-09	0.283	0.299	0.272	0.296	2.960	13,021
2024-08-08	0.285	0.286	0.256	0.283	2.830	3,400
2024-08-07	0.282	0.285	0.245	0.285	2.850	3,755
2024-08-06	0.259	0.284	0.250	0.256	2.560	4,608
2024-08-05	0.268	0.268	0.200	0.253	2.530	22,314
2024-08-02	0.289	0.289	0.272	0.288	2.880	266
2024-08-01	0.273	0.294	0.267	0.289	2.890	5,823
2024-07-31	0.282	0.299	0.266	0.295	2.950	3,420
2024-07-30	0.298	0.298	0.283	0.298	2.980	2,045
2024-07-29	0.300	0.300	0.283	0.299	2.990	575
2024-07-26	0.298	0.299	0.287	0.299	2.990	2,196
2024-07-25	0.282	0.307	0.277	0.306	3.060	9,241
2024-07-24	0.303	0.303	0.275	0.298	2.980	1,033
2024-07-23	0.283	0.304	0.283	0.304	3.040	3,053
2024-07-22	0.305	0.305	0.285	0.299	2.990	3,711
2024-07-19	0.305	0.305	0.305	0.305	3.050	30
2024-07-18	0.280	0.301	0.261	0.290	2.900	3,350
2024-07-17	0.303	0.303	0.284	0.301	3.010	2,298
2024-07-16	0.280	0.308	0.275	0.307	3.070	6,793
2024-07-15	0.294	0.298	0.266	0.297	2.970	4,619
2024-07-12	0.308	0.308	0.273	0.298	2.980	3,591
2024-07-11	0.302	0.308	0.250	0.308	3.080	1,078
2024-07-10	0.299	0.302	0.282	0.302	3.020	760
2024-07-09	0.309	0.309	0.291	0.299	2.990	3,581
2024-07-08	0.310	0.310	0.260	0.309	3.090	9,962
2024-07-05	0.281	0.310	0.281	0.310	3.100	732
2024-07-04	0.300	0.309	0.280	0.309	3.090	5,947
2024-07-03	0.277	0.300	0.257	0.300	3.000	2,382
2024-07-02	0.305	0.309	0.280	0.309	3.090	4,869
2024-07-01	0.309	0.309	0.261	0.305	3.050	3,401
2024-06-28	0.320	0.345	0.278	0.310	3.100	9,418
2024-06-27	0.309	0.315	0.274	0.310	3.100	33,813
2024-06-26	0.310	0.310	0.290	0.309	3.090	1,720
2024-06-25	0.294	0.295	0.294	0.295	2.950	1,526
2024-06-24	0.286	0.293	0.282	0.293	2.930	9,721
2024-06-20	0.276	0.286	0.276	0.286	2.860	1,548
2024-06-19	0.280	0.293	0.274	0.274	2.740	17,098
2024-06-18	0.287	0.287	0.274	0.280	2.800	1,738
2024-06-17	0.307	0.307	0.274	0.287	2.870	7,810
2024-06-14	0.292	0.310	0.290	0.307	3.070	13,118
2024-06-13	0.309	0.309	0.271	0.308	3.080	202
2024-06-12	0.295	0.310	0.251	0.309	3.090	9,309
2024-06-11	0.294	0.295	0.242	0.295	2.950	3,988
2024-06-10	0.299	0.299	0.276	0.285	2.850	4,663
2024-06-07	0.289	0.309	0.273	0.299	2.990	4,138
2024-06-05	0.290	0.290	0.280	0.289	2.890	1,481
2024-06-04	0.282	0.298	0.282	0.290	2.900	322
2024-06-03	0.300	0.300	0.276	0.297	2.970	1,561
2024-05-31	0.300	0.300	0.299	0.299	2.990	700
2024-05-30	0.300	0.300	0.288	0.299	2.990	2,130
2024-05-29	0.285	0.290	0.285	0.290	2.900	1,227

← NewerPage 10 of 21 · 1,258 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.