Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.419	0.419	0.392	0.392	3.920	4
2023-09-07	0.385	0.420	0.385	0.419	4.190	646
2023-09-06	0.400	0.430	0.400	0.420	4.200	1,108
2023-09-05	0.400	0.426	0.400	0.400	4.000	2,532
2023-09-04	0.420	0.432	0.400	0.400	4.000	741
2023-09-01	0.400	0.420	0.400	0.420	4.200	2,741
2023-08-31	0.440	0.440	0.420	0.420	4.200	861
2023-08-30	0.411	0.437	0.411	0.437	4.365	299
2023-08-29	0.410	0.410	0.400	0.400	4.000	1,287
2023-08-28	0.410	0.411	0.400	0.410	4.095	6,966
2023-08-25	0.417	0.436	0.410	0.411	4.105	3,517
2023-08-24	0.410	0.434	0.410	0.434	4.340	274
2023-08-23	0.438	0.438	0.420	0.420	4.200	1,070
2023-08-22	0.434	0.434	0.405	0.405	4.045	6,008
2023-08-21	0.433	0.433	0.406	0.431	4.305	1,116
2023-08-18	0.407	0.444	0.404	0.443	4.425	2,527
2023-08-17	0.407	0.407	0.407	0.407	4.065	2,712
2023-08-16	0.407	0.407	0.406	0.407	4.065	7,200
2023-08-15	0.415	0.431	0.415	0.430	4.300	2,247
2023-08-14	0.415	0.415	0.415	0.415	4.150	152
2023-08-11	0.403	0.429	0.403	0.404	4.040	1,866
2023-08-10	0.445	0.445	0.428	0.428	4.275	812
2023-08-09	0.408	0.439	0.408	0.428	4.275	1,919
2023-08-08	0.409	0.409	0.380	0.408	4.075	693
2023-08-07	0.410	0.410	0.402	0.402	4.015	919
2023-08-04	0.430	0.444	0.399	0.410	4.100	3,279
2023-08-03	0.445	0.445	0.380	0.430	4.295	3,680
2023-08-02	0.411	0.422	0.410	0.410	4.100	3,067
2023-08-01	0.425	0.425	0.398	0.412	4.120	2,014
2023-07-31	0.404	0.429	0.404	0.425	4.250	1,577
2023-07-28	0.444	0.444	0.420	0.420	4.200	2,115
2023-07-27	0.429	0.429	0.404	0.404	4.040	3,058
2023-07-26	0.430	0.430	0.425	0.425	4.250	4,610
2023-07-25	0.440	0.444	0.401	0.428	4.280	3,116
2023-07-24	0.443	0.445	0.442	0.445	4.450	4,009
2023-07-21	0.445	0.445	0.396	0.443	4.425	7,484
2023-07-20	0.403	0.403	0.387	0.395	3.950	6,270
2023-07-19	0.445	0.445	0.400	0.403	4.030	27,839
2023-07-18	0.401	0.445	0.401	0.421	4.205	565
2023-07-17	0.439	0.443	0.421	0.421	4.210	2,744
2023-07-14	0.426	0.466	0.426	0.446	4.460	1,417
2023-07-13	0.456	0.462	0.426	0.448	4.475	42,733
2023-07-12	0.441	0.468	0.441	0.460	4.595	212
2023-07-11	0.420	0.468	0.420	0.441	4.405	1,058
2023-07-10	0.468	0.468	0.424	0.450	4.495	23,121
2023-07-07	0.500	0.500	0.450	0.469	4.690	571
2023-07-06	0.469	0.470	0.424	0.460	4.595	2,849
2023-07-05	0.454	0.520	0.452	0.460	4.600	8,941
2023-07-04	0.508	0.508	0.454	0.470	4.700	6,347
2023-07-03	0.480	0.520	0.460	0.474	4.735	7,029
2023-06-30	0.480	0.480	0.480	0.480	4.795	203
2023-06-29	0.499	0.499	0.475	0.475	4.745	1,841
2023-06-28	0.500	0.500	0.460	0.475	4.750	2,560
2023-06-27	0.511	0.511	0.461	0.461	4.605	698
2023-06-26	0.500	0.512	0.462	0.511	5.110	1,791
2023-06-22	0.438	0.529	0.419	0.525	5.250	3,976
2023-06-21	0.431	0.446	0.431	0.438	4.380	2,352
2023-06-20	0.468	0.468	0.427	0.431	4.310	10,196
2023-06-19	0.468	0.468	0.422	0.468	4.675	1,223
2023-06-16	0.535	0.535	0.420	0.469	4.690	7,028

← NewerPage 14 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.