Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.566	0.566	0.530	0.530	5.300	2,366
2022-07-01	0.580	0.580	0.534	0.568	5.680	5,989
2022-06-30	0.550	0.592	0.510	0.586	5.860	3,157
2022-06-29	0.578	0.596	0.542	0.544	5.440	34,560
2022-06-28	0.548	0.580	0.522	0.578	5.780	5,304
2022-06-27	0.550	0.556	0.548	0.548	5.480	1,461
2022-06-23	0.530	0.560	0.493	0.510	5.100	12,393
2022-06-21	0.502	0.578	0.502	0.530	5.300	2,783
2022-06-20	0.540	0.578	0.495	0.578	5.780	1,592
2022-06-17	0.510	0.584	0.504	0.540	5.400	3,879
2022-06-16	0.550	0.550	0.500	0.500	5.000	267
2022-06-15	0.520	0.592	0.520	0.548	5.480	1,885
2022-06-14	0.528	0.528	0.493	0.494	4.940	264
2022-06-13	0.550	0.550	0.486	0.528	5.280	14,547
2022-06-10	0.508	0.566	0.502	0.530	5.300	3,999
2022-06-09	0.508	0.528	0.508	0.508	5.080	114
2022-06-08	0.499	0.526	0.479	0.508	5.080	2,989
2022-06-07	0.510	0.520	0.446	0.514	5.140	73,365
2022-06-03	0.516	0.536	0.516	0.522	5.220	36,641
2022-06-02	0.534	0.536	0.506	0.536	5.360	423
2022-06-01	0.524	0.536	0.524	0.524	5.240	806
2022-05-31	0.550	0.550	0.504	0.524	5.240	11,118
2022-05-30	0.590	0.590	0.540	0.550	5.500	5,888
2022-05-27	0.558	0.558	0.518	0.552	5.520	12,652
2022-05-25	0.510	0.600	0.510	0.580	5.800	7,465
2022-05-24	0.530	0.600	0.500	0.500	5.000	21,706
2022-05-23	0.544	0.544	0.510	0.534	5.340	5,552
2022-05-20	0.530	0.552	0.524	0.544	5.440	5,329
2022-05-19	0.538	0.538	0.524	0.524	5.240	440
2022-05-18	0.576	0.576	0.500	0.540	5.400	23,091
2022-05-17	0.588	0.588	0.562	0.576	5.760	12,670
2022-05-16	0.580	0.638	0.560	0.590	5.900	11,412
2022-05-13	0.592	0.620	0.570	0.608	6.080	13,760
2022-05-12	0.608	0.608	0.550	0.576	5.760	9,605
2022-05-11	0.620	0.628	0.568	0.608	6.080	16,418
2022-05-10	0.560	0.628	0.552	0.618	6.180	3,060
2022-05-09	0.640	0.640	0.536	0.536	5.360	4,039
2022-05-06	0.590	0.640	0.550	0.620	6.200	32,736
2022-05-05	0.614	0.614	0.600	0.614	6.140	466
2022-05-04	0.614	0.614	0.590	0.614	6.140	3,632
2022-05-03	0.620	0.620	0.598	0.614	6.140	2,965
2022-05-02	0.630	0.630	0.600	0.616	6.160	2,528
2022-04-29	0.600	0.646	0.600	0.630	6.300	11,169
2022-04-28	0.622	0.648	0.600	0.630	6.300	3,216
2022-04-27	0.612	0.628	0.574	0.622	6.220	4,591
2022-04-26	0.638	0.638	0.570	0.610	6.100	27,528
2022-04-25	0.642	0.652	0.600	0.600	6.000	12,968
2022-04-22	0.616	0.654	0.600	0.654	6.540	6,180
2022-04-21	0.602	0.624	0.600	0.616	6.160	26,486
2022-04-20	0.622	0.640	0.600	0.616	6.160	15,713
2022-04-19	0.640	0.662	0.620	0.622	6.220	7,882
2022-04-14	0.638	0.640	0.622	0.636	6.360	2,683
2022-04-13	0.672	0.672	0.614	0.646	6.460	8,293
2022-04-12	0.650	0.664	0.618	0.650	6.500	23,127
2022-04-11	0.622	0.664	0.622	0.664	6.640	16,752
2022-04-08	0.620	0.664	0.610	0.642	6.420	5,263
2022-04-07	0.630	0.644	0.610	0.620	6.200	3,718
2022-04-06	0.670	0.670	0.604	0.622	6.220	11,884
2022-04-05	0.612	0.620	0.602	0.606	6.060	3,481
2022-04-04	0.602	0.614	0.596	0.608	6.080	12,449

← NewerPage 19 of 21 · 1,259 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.