Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.526	0.526	0.526	0.526	5.260	4
2022-12-16	0.500	0.532	0.500	0.502	5.020	652
2022-12-15	0.526	0.526	0.500	0.522	5.220	1,189
2022-12-14	0.510	0.528	0.510	0.528	5.280	405
2022-12-13	0.512	0.532	0.500	0.528	5.280	3,936
2022-12-12	0.528	0.536	0.510	0.536	5.360	151
2022-12-09	0.564	0.564	0.510	0.528	5.280	7,043
2022-12-08	0.532	0.576	0.530	0.542	5.420	2,885
2022-12-07	0.524	0.600	0.495	0.530	5.300	59,040
2022-12-06	0.522	0.538	0.508	0.526	5.260	13,634
2022-12-05	0.554	0.554	0.518	0.522	5.220	5,670
2022-12-02	0.540	0.540	0.524	0.536	5.360	4,397
2022-12-01	0.522	0.564	0.522	0.564	5.640	6,338
2022-11-30	0.540	0.540	0.516	0.540	5.400	4,414
2022-11-29	0.532	0.544	0.514	0.540	5.400	1,032
2022-11-28	0.530	0.556	0.514	0.532	5.320	1,570
2022-11-25	0.558	0.558	0.522	0.558	5.580	226
2022-11-24	0.510	0.566	0.510	0.558	5.580	2,467
2022-11-23	0.558	0.558	0.510	0.532	5.320	4,478
2022-11-22	0.528	0.584	0.506	0.566	5.660	18,630
2022-11-21	0.530	0.530	0.500	0.528	5.280	2,629
2022-11-18	0.530	0.540	0.520	0.536	5.360	2,090
2022-11-17	0.520	0.526	0.520	0.526	5.260	1,716
2022-11-16	0.520	0.520	0.520	0.520	5.200	1,243
2022-11-15	0.504	0.528	0.493	0.526	5.260	2,125
2022-11-14	0.542	0.542	0.540	0.540	5.400	262
2022-11-11	0.506	0.552	0.506	0.542	5.420	585
2022-11-10	0.524	0.558	0.502	0.546	5.460	4,312
2022-11-09	0.530	0.530	0.502	0.508	5.080	2,786
2022-11-08	0.502	0.522	0.500	0.508	5.080	11,624
2022-11-07	0.568	0.568	0.500	0.510	5.100	10,862
2022-11-04	0.560	0.566	0.524	0.566	5.660	1,170
2022-11-03	0.540	0.560	0.520	0.560	5.600	1,650
2022-11-02	0.538	0.538	0.510	0.510	5.100	2,933
2022-11-01	0.520	0.542	0.502	0.542	5.420	1,978
2022-10-31	0.568	0.568	0.528	0.544	5.440	1,832
2022-10-28	0.554	0.568	0.546	0.568	5.680	3,722
2022-10-27	0.550	0.566	0.532	0.566	5.660	1,026
2022-10-26	0.550	0.550	0.550	0.550	5.500	92
2022-10-25	0.510	0.552	0.500	0.550	5.500	1,565
2022-10-24	0.495	0.536	0.495	0.536	5.360	2,347
2022-10-21	0.500	0.540	0.487	0.540	5.400	1,619
2022-10-20	0.508	0.554	0.504	0.504	5.040	3,632
2022-10-19	0.546	0.554	0.522	0.532	5.320	1,153
2022-10-18	0.510	0.554	0.510	0.546	5.460	654
2022-10-17	0.530	0.556	0.504	0.556	5.560	4,879
2022-10-14	0.520	0.554	0.512	0.540	5.400	541
2022-10-13	0.540	0.566	0.520	0.556	5.560	2,844
2022-10-12	0.566	0.566	0.564	0.564	5.640	205
2022-10-11	0.566	0.566	0.522	0.564	5.640	1,132
2022-10-10	0.556	0.560	0.556	0.560	5.600	144
2022-10-07	0.568	0.568	0.542	0.566	5.660	589
2022-10-06	0.556	0.568	0.520	0.568	5.680	333
2022-10-05	0.568	0.568	0.524	0.556	5.560	5,199
2022-10-04	0.566	0.568	0.516	0.568	5.680	2,769
2022-10-03	0.580	0.580	0.485	0.566	5.660	1,823
2022-09-30	0.554	0.554	0.554	0.554	5.540	142
2022-09-29	0.520	0.562	0.450	0.554	5.540	8,888
2022-09-28	0.500	0.516	0.489	0.516	5.160	1,510
2022-09-27	0.481	0.490	0.470	0.489	4.890	3,308

← NewerPage 17 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.