Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.315	0.374	0.300	0.322	3.215	24,910
2023-11-30	0.310	0.328	0.306	0.321	3.210	1,232
2023-11-29	0.343	0.343	0.300	0.328	3.275	60,337
2023-11-28	0.362	0.380	0.334	0.376	3.760	2,959
2023-11-27	0.384	0.387	0.301	0.385	3.845	2,436
2023-11-24	0.395	0.395	0.344	0.384	3.835	20,989
2023-11-23	0.381	0.400	0.380	0.395	3.945	409
2023-11-22	0.380	0.400	0.380	0.400	3.995	1,354
2023-11-21	0.400	0.400	0.388	0.400	3.995	132
2023-11-20	0.404	0.404	0.380	0.400	4.000	11,676
2023-11-17	0.404	0.404	0.404	0.404	4.035	1,245
2023-11-16	0.389	0.398	0.389	0.398	3.975	198
2023-11-15	0.405	0.405	0.384	0.401	4.010	416
2023-11-14	0.398	0.405	0.398	0.405	4.050	256
2023-11-13	0.406	0.406	0.382	0.400	4.000	2,890
2023-11-10	0.392	0.412	0.363	0.406	4.060	3,077
2023-11-09	0.405	0.405	0.391	0.392	3.920	4,465
2023-11-08	0.406	0.419	0.406	0.419	4.190	420
2023-11-07	0.424	0.424	0.405	0.424	4.240	154
2023-11-06	0.425	0.425	0.404	0.424	4.240	118
2023-11-03	0.423	0.425	0.389	0.425	4.250	3,788
2023-11-02	0.401	0.424	0.383	0.423	4.225	7,323
2023-11-01	0.428	0.430	0.391	0.420	4.200	15,283
2023-10-31	0.418	0.429	0.380	0.429	4.285	1,290
2023-10-30	0.416	0.424	0.385	0.385	3.850	1,600
2023-10-27	0.410	0.414	0.360	0.414	4.135	1,655
2023-10-26	0.406	0.406	0.302	0.405	4.050	1,581
2023-10-25	0.426	0.426	0.361	0.405	4.050	3,626
2023-10-24	0.389	0.426	0.389	0.426	4.255	55
2023-10-23	0.428	0.428	0.389	0.389	3.885	4,188
2023-10-20	0.402	0.428	0.400	0.428	4.275	1,466
2023-10-19	0.400	0.428	0.400	0.428	4.280	3,018
2023-10-18	0.428	0.428	0.428	0.428	4.280	0
2023-10-17	0.411	0.428	0.411	0.428	4.280	3,221
2023-10-16	0.411	0.428	0.411	0.428	4.280	1,026
2023-10-13	0.402	0.420	0.402	0.420	4.195	50
2023-10-12	0.418	0.436	0.402	0.402	4.020	1,085
2023-10-11	0.402	0.444	0.399	0.418	4.180	386
2023-10-10	0.402	0.420	0.402	0.410	4.100	4,419
2023-10-09	0.414	0.414	0.413	0.413	4.125	542
2023-10-06	0.386	0.418	0.386	0.414	4.140	497
2023-10-05	0.406	0.408	0.387	0.400	3.995	733
2023-10-04	0.400	0.445	0.386	0.406	4.055	710
2023-10-03	0.400	0.409	0.389	0.404	4.035	1,494
2023-10-02	0.410	0.410	0.408	0.409	4.085	422
2023-09-29	0.409	0.409	0.389	0.408	4.080	972
2023-09-28	0.424	0.425	0.387	0.409	4.090	5,883
2023-09-27	0.450	0.450	0.390	0.424	4.240	9,292
2023-09-26	0.426	0.426	0.386	0.410	4.095	411
2023-09-25	0.420	0.426	0.420	0.426	4.260	202
2023-09-22	0.432	0.460	0.401	0.414	4.135	1,253
2023-09-21	0.430	0.430	0.405	0.427	4.270	1,022
2023-09-20	0.401	0.480	0.401	0.430	4.300	4,392
2023-09-19	0.410	0.410	0.389	0.401	4.010	1,385
2023-09-18	0.385	0.409	0.385	0.389	3.885	2,271
2023-09-15	0.421	0.439	0.401	0.410	4.100	8,319
2023-09-14	0.370	0.455	0.210	0.383	3.830	30,483
2023-09-13	0.409	0.410	0.380	0.380	3.800	2,810
2023-09-12	0.387	0.436	0.364	0.409	4.090	2,490
2023-09-11	0.390	0.390	0.390	0.390	3.900	30

← NewerPage 13 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.