Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.524	0.526	0.472	0.481	4.810	2,798
2022-09-23	0.516	0.524	0.451	0.524	5.240	7,443
2022-09-22	0.520	0.528	0.462	0.518	5.180	8,818
2022-09-21	0.500	0.528	0.430	0.522	5.220	4,596
2022-09-20	0.542	0.542	0.490	0.490	4.900	4,203
2022-09-19	0.522	0.532	0.495	0.510	5.100	8,642
2022-09-16	0.550	0.550	0.499	0.522	5.220	16,516
2022-09-15	0.580	0.580	0.536	0.560	5.600	1,959
2022-09-14	0.540	0.580	0.534	0.534	5.340	7,567
2022-09-13	0.552	0.590	0.530	0.534	5.340	7,878
2022-09-12	0.544	0.568	0.540	0.568	5.680	3,594
2022-09-09	0.586	0.586	0.542	0.544	5.440	9,922
2022-09-08	0.608	0.608	0.524	0.586	5.860	17,890
2022-09-07	0.560	0.564	0.544	0.564	5.640	6,513
2022-09-06	0.570	0.636	0.493	0.560	5.600	92,321
2022-09-05	0.616	0.638	0.572	0.638	6.380	3,048
2022-09-02	0.640	0.640	0.572	0.616	6.160	6,306
2022-09-01	0.658	0.660	0.554	0.608	6.080	38,066
2022-08-31	0.550	0.734	0.546	0.582	5.820	75,602
2022-08-30	0.628	0.628	0.500	0.522	5.220	22,354
2022-08-29	0.628	0.628	0.550	0.582	5.820	15,892
2022-08-26	0.626	0.628	0.556	0.602	6.020	14,680
2022-08-25	0.598	0.604	0.532	0.592	5.920	6,471
2022-08-24	0.628	0.628	0.580	0.626	6.260	7,049
2022-08-23	0.630	0.630	0.550	0.628	6.280	25,081
2022-08-22	0.608	0.624	0.582	0.600	6.000	6,763
2022-08-19	0.630	0.630	0.588	0.608	6.080	2,632
2022-08-18	0.608	0.630	0.566	0.630	6.300	3,080
2022-08-17	0.610	0.610	0.586	0.608	6.080	14,748
2022-08-16	0.600	0.644	0.590	0.608	6.080	6,118
2022-08-15	0.586	0.686	0.558	0.588	5.880	63,096
2022-08-12	0.578	0.592	0.550	0.556	5.560	23,958
2022-08-11	0.570	0.614	0.570	0.588	5.880	14,687
2022-08-10	0.626	0.626	0.618	0.618	6.180	163
2022-08-09	0.610	0.610	0.574	0.600	6.000	2,886
2022-08-08	0.628	0.628	0.594	0.608	6.080	8,392
2022-08-05	0.582	0.628	0.582	0.628	6.280	707
2022-08-04	0.598	0.600	0.580	0.600	6.000	2,902
2022-08-03	0.590	0.634	0.582	0.598	5.980	7,492
2022-08-02	0.600	0.600	0.560	0.590	5.900	2,137
2022-08-01	0.606	0.606	0.566	0.604	6.040	6,009
2022-07-29	0.566	0.636	0.566	0.608	6.080	3,437
2022-07-28	0.562	0.598	0.562	0.590	5.900	1,525
2022-07-27	0.600	0.600	0.562	0.598	5.980	495
2022-07-26	0.580	0.600	0.554	0.600	6.000	2,578
2022-07-25	0.552	0.594	0.552	0.594	5.940	1,841
2022-07-22	0.576	0.590	0.540	0.580	5.800	4,903
2022-07-21	0.536	0.578	0.536	0.564	5.640	1,551
2022-07-20	0.552	0.578	0.518	0.578	5.780	3,107
2022-07-19	0.540	0.552	0.540	0.552	5.520	615
2022-07-18	0.552	0.564	0.530	0.552	5.520	3,547
2022-07-15	0.576	0.576	0.538	0.568	5.680	4,755
2022-07-14	0.596	0.600	0.514	0.576	5.760	11,559
2022-07-13	0.574	0.596	0.530	0.596	5.960	7,046
2022-07-12	0.584	0.590	0.548	0.574	5.740	5,326
2022-07-11	0.594	0.594	0.534	0.582	5.820	4,391
2022-07-08	0.530	0.596	0.530	0.570	5.700	14,068
2022-07-07	0.532	0.556	0.502	0.556	5.560	4,352
2022-07-06	0.536	0.554	0.530	0.554	5.540	2,986
2022-07-05	0.516	0.556	0.516	0.540	5.400	302

← NewerPage 18 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.