Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.535	0.535	0.473	0.473	4.730	914
2023-06-14	0.450	0.540	0.450	0.535	5.350	11,231
2023-06-13	0.456	0.544	0.456	0.500	5.000	3,916
2023-06-12	0.503	0.578	0.456	0.456	4.560	6,144
2023-06-09	0.468	0.489	0.468	0.483	4.830	2,891
2023-06-08	0.468	0.468	0.450	0.468	4.675	12,706
2023-06-07	0.470	0.470	0.450	0.468	4.675	1,626
2023-06-05	0.470	0.470	0.450	0.470	4.695	4,752
2023-06-02	0.480	0.495	0.402	0.464	4.635	3,537
2023-06-01	0.479	0.479	0.455	0.470	4.695	3,492
2023-05-31	0.489	0.489	0.470	0.486	4.860	219
2023-05-30	0.498	0.498	0.470	0.490	4.895	3,491
2023-05-29	0.509	0.509	0.481	0.498	4.975	761
2023-05-26	0.518	0.518	0.480	0.509	5.090	291
2023-05-25	0.480	0.493	0.469	0.480	4.800	4,505
2023-05-24	0.495	0.502	0.460	0.499	4.985	13,563
2023-05-23	0.424	0.516	0.424	0.516	5.160	2,840
2023-05-22	0.502	0.539	0.471	0.515	5.150	1,966
2023-05-19	0.521	0.534	0.502	0.502	5.020	3,392
2023-05-17	0.521	0.521	0.521	0.521	5.210	133
2023-05-15	0.537	0.540	0.511	0.540	5.400	632
2023-05-12	0.537	0.537	0.537	0.537	5.370	170
2023-05-11	0.500	0.541	0.500	0.515	5.150	188
2023-05-10	0.514	0.514	0.497	0.497	4.965	1,100
2023-05-09	0.505	0.542	0.505	0.514	5.140	17,052
2023-05-08	0.519	0.519	0.504	0.505	5.050	4,356
2023-05-05	0.481	0.519	0.481	0.519	5.190	2,948
2023-05-04	0.530	0.530	0.482	0.504	5.040	2,138
2023-05-03	0.501	0.536	0.501	0.536	5.360	1,662
2023-05-02	0.524	0.524	0.490	0.505	5.050	13,175
2023-04-28	0.568	0.568	0.510	0.524	5.240	7,269
2023-04-27	0.558	0.580	0.511	0.570	5.700	1,867
2023-04-26	0.568	0.568	0.512	0.566	5.660	1,315
2023-04-25	0.512	0.548	0.511	0.535	5.350	1,082
2023-04-24	0.502	0.581	0.502	0.550	5.500	6,171
2023-04-21	0.522	0.568	0.506	0.561	5.610	6,885
2023-04-20	0.528	0.530	0.506	0.530	5.300	78
2023-04-19	0.509	0.535	0.509	0.511	5.110	5,235
2023-04-18	0.568	0.569	0.516	0.516	5.160	4,753
2023-04-17	0.502	0.580	0.502	0.568	5.680	4,374
2023-04-14	0.520	0.550	0.504	0.523	5.230	2,298
2023-04-13	0.539	0.549	0.502	0.539	5.390	4,111
2023-04-12	0.520	0.558	0.505	0.539	5.390	2,154
2023-04-11	0.520	0.542	0.520	0.521	5.210	1,033
2023-04-06	0.549	0.549	0.530	0.530	5.300	523
2023-04-05	0.521	0.545	0.516	0.529	5.290	4,413
2023-04-04	0.508	0.598	0.508	0.580	5.800	1,314
2023-04-03	0.524	0.524	0.502	0.508	5.080	1,280
2023-03-31	0.520	0.524	0.504	0.524	5.240	2,377
2023-03-30	0.526	0.532	0.518	0.518	5.180	501
2023-03-29	0.548	0.548	0.520	0.528	5.280	2,314
2023-03-28	0.550	0.550	0.536	0.542	5.420	2,401
2023-03-27	0.552	0.554	0.522	0.550	5.500	979
2023-03-24	0.582	0.582	0.530	0.554	5.540	3,532
2023-03-23	0.590	0.590	0.530	0.588	5.880	3,841
2023-03-22	0.588	0.590	0.588	0.590	5.900	195
2023-03-21	0.578	0.578	0.538	0.558	5.580	3,585
2023-03-20	0.594	0.598	0.548	0.592	5.920	6,508
2023-03-17	0.556	0.594	0.556	0.594	5.940	1,314
2023-03-16	0.560	0.592	0.544	0.592	5.920	1,156

← NewerPage 15 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.