Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.560	0.592	0.544	0.592	5.920	1,156
2023-03-14	0.616	0.616	0.540	0.582	5.820	6,059
2023-03-13	0.562	0.620	0.540	0.614	6.140	4,815
2023-03-10	0.562	0.568	0.534	0.562	5.620	19,575
2023-03-09	0.586	0.586	0.570	0.580	5.800	1,183
2023-03-08	0.582	0.586	0.580	0.586	5.860	764
2023-03-07	0.582	0.586	0.582	0.582	5.820	416
2023-03-06	0.582	0.586	0.582	0.582	5.820	618
2023-03-03	0.580	0.586	0.562	0.582	5.820	2,164
2023-03-02	0.580	0.584	0.562	0.584	5.840	2,779
2023-03-01	0.584	0.584	0.562	0.580	5.800	1,371
2023-02-28	0.586	0.586	0.570	0.584	5.840	500
2023-02-27	0.570	0.596	0.568	0.588	5.880	2,456
2023-02-24	0.592	0.592	0.570	0.582	5.820	1,820
2023-02-23	0.560	0.594	0.560	0.592	5.920	627
2023-02-22	0.560	0.596	0.554	0.560	5.600	2,798
2023-02-21	0.590	0.590	0.560	0.560	5.600	4,127
2023-02-20	0.594	0.596	0.590	0.596	5.960	4,376
2023-02-17	0.582	0.590	0.562	0.590	5.900	10,145
2023-02-16	0.594	0.594	0.572	0.582	5.820	159
2023-02-15	0.608	0.608	0.578	0.594	5.940	3,964
2023-02-14	0.584	0.610	0.584	0.608	6.080	2,285
2023-02-13	0.610	0.610	0.570	0.584	5.840	2,196
2023-02-10	0.614	0.614	0.572	0.610	6.100	3,500
2023-02-09	0.620	0.620	0.596	0.600	6.000	5,739
2023-02-08	0.592	0.628	0.592	0.624	6.240	961
2023-02-07	0.600	0.612	0.580	0.592	5.920	9,361
2023-02-06	0.580	0.596	0.562	0.592	5.920	4,123
2023-02-03	0.588	0.588	0.578	0.578	5.780	7,219
2023-02-02	0.590	0.596	0.562	0.578	5.780	5,972
2023-02-01	0.560	0.590	0.558	0.590	5.900	5,467
2023-01-31	0.640	0.640	0.560	0.560	5.600	19,663
2023-01-30	0.620	0.620	0.582	0.610	6.100	3,789
2023-01-27	0.586	0.658	0.580	0.620	6.200	10,444
2023-01-26	0.588	0.588	0.582	0.586	5.860	2,342
2023-01-25	0.606	0.606	0.584	0.588	5.880	9,672
2023-01-24	0.616	0.616	0.584	0.606	6.060	1,549
2023-01-23	0.656	0.656	0.584	0.616	6.160	10,681
2023-01-20	0.600	0.640	0.582	0.628	6.280	4,461
2023-01-19	0.618	0.660	0.580	0.600	6.000	44,359
2023-01-18	0.618	0.620	0.588	0.616	6.160	4,571
2023-01-17	0.618	0.618	0.578	0.618	6.180	7,550
2023-01-16	0.620	0.620	0.616	0.620	6.200	2,273
2023-01-13	0.616	0.622	0.566	0.620	6.200	45,736
2023-01-12	0.530	0.616	0.530	0.616	6.160	46,721
2023-01-11	0.508	0.570	0.508	0.538	5.380	11,743
2023-01-10	0.524	0.530	0.504	0.520	5.200	1,553
2023-01-09	0.530	0.530	0.502	0.524	5.240	2,323
2023-01-05	0.526	0.526	0.524	0.524	5.240	43
2023-01-04	0.530	0.530	0.508	0.528	5.280	9,554
2023-01-03	0.524	0.530	0.524	0.530	5.300	4,058
2023-01-02	0.500	0.528	0.490	0.514	5.140	5,918
2022-12-30	0.508	0.526	0.483	0.500	5.000	9,048
2022-12-29	0.510	0.520	0.485	0.508	5.080	2,549
2022-12-28	0.516	0.516	0.471	0.510	5.100	14,269
2022-12-27	0.500	0.514	0.500	0.502	5.020	2,142
2022-12-23	0.508	0.518	0.496	0.500	5.000	811
2022-12-22	0.498	0.516	0.470	0.508	5.080	12,866
2022-12-21	0.506	0.520	0.500	0.516	5.160	6,502
2022-12-20	0.500	0.524	0.500	0.524	5.240	3,531

← NewerPage 16 of 21 · 1,255 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.