Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.000 | 5.090 | 4.925 | 4.925 | 4.925 | 2,950 |
| 2026-07-24 | 5.000 | 5.000 | 4.925 | 4.925 | 4.925 | 21,197 |
| 2026-07-23 | 4.925 | 5.010 | 4.925 | 4.950 | 4.950 | 4,242 |
| 2026-07-22 | 4.910 | 5.130 | 4.910 | 4.915 | 4.915 | 13,928 |
| 2026-07-21 | 4.900 | 5.100 | 4.890 | 4.900 | 4.900 | 13,374 |
| 2026-07-20 | 5.000 | 5.140 | 4.865 | 5.000 | 5.000 | 28,372 |
| 2026-07-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 14,195 |
| 2026-07-16 | 5.100 | 5.140 | 5.010 | 5.020 | 5.020 | 11,908 |
| 2026-07-15 | 5.200 | 5.200 | 5.000 | 5.030 | 5.030 | 14,554 |
| 2026-07-14 | 5.120 | 5.250 | 5.020 | 5.020 | 5.020 | 42,115 |
| 2026-07-13 | 5.110 | 5.170 | 5.050 | 5.100 | 5.100 | 27,154 |
| 2026-07-10 | 5.100 | 5.150 | 5.060 | 5.140 | 5.140 | 4,873 |
| 2026-07-09 | 5.110 | 5.140 | 5.050 | 5.140 | 5.140 | 24,494 |
| 2026-07-08 | 5.110 | 5.140 | 5.060 | 5.070 | 5.070 | 8,285 |
| 2026-07-07 | 5.110 | 5.200 | 5.050 | 5.100 | 5.100 | 42,468 |
| 2026-07-06 | 5.270 | 5.350 | 5.150 | 5.160 | 5.160 | 74,858 |
| 2026-07-03 | 5.320 | 5.430 | 5.280 | 5.280 | 5.280 | 36,157 |
| 2026-07-02 | 5.320 | 5.490 | 5.260 | 5.320 | 5.320 | 31,178 |
| 2026-07-01 | 5.340 | 5.410 | 5.200 | 5.300 | 5.300 | 12,362 |
| 2026-06-30 | 5.290 | 5.400 | 5.280 | 5.330 | 5.330 | 24,771 |
| 2026-06-29 | 5.320 | 5.410 | 5.300 | 5.300 | 5.300 | 11,198 |
| 2026-06-26 | 5.300 | 5.490 | 5.300 | 5.300 | 5.300 | 11,913 |
| 2026-06-25 | 5.290 | 5.380 | 5.280 | 5.320 | 5.320 | 8,126 |
| 2026-06-24 | 5.520 | 5.530 | 5.280 | 5.300 | 5.300 | 68,639 |
| 2026-06-23 | 5.890 | 5.890 | 5.490 | 5.530 | 5.530 | 33,367 |
| 2026-06-22 | 5.980 | 6.190 | 5.900 | 5.900 | 5.900 | 51,335 |
| 2026-06-18 | 5.880 | 6.000 | 5.700 | 5.970 | 5.970 | 21,349 |
| 2026-06-17 | 5.830 | 5.990 | 5.610 | 5.770 | 5.770 | 46,044 |
| 2026-06-16 | 5.810 | 5.930 | 5.600 | 5.790 | 5.790 | 70,333 |
| 2026-06-15 | 5.310 | 5.950 | 5.310 | 5.800 | 5.800 | 125,067 |
| 2026-06-12 | 5.410 | 5.480 | 5.250 | 5.280 | 5.280 | 27,151 |
| 2026-06-11 | 5.410 | 5.530 | 5.340 | 5.400 | 5.400 | 3,386 |
| 2026-06-10 | 5.470 | 5.630 | 5.300 | 5.300 | 5.300 | 38,894 |
| 2026-06-09 | 5.540 | 5.640 | 5.310 | 5.310 | 5.310 | 6,458 |
| 2026-06-08 | 5.780 | 5.980 | 5.440 | 5.440 | 5.440 | 27,515 |
| 2026-06-05 | 5.810 | 5.940 | 5.580 | 5.780 | 5.780 | 26,629 |
| 2026-06-04 | 5.960 | 5.980 | 5.730 | 5.820 | 5.820 | 19,953 |
| 2026-06-03 | 5.900 | 5.900 | 5.610 | 5.690 | 5.690 | 53,001 |
| 2026-06-02 | 5.360 | 5.940 | 5.350 | 5.740 | 5.740 | 116,204 |
| 2026-06-01 | 5.200 | 5.450 | 5.100 | 5.350 | 5.350 | 58,918 |
| 2026-05-29 | 5.250 | 5.360 | 5.130 | 5.160 | 5.160 | 50,441 |
| 2026-05-28 | 5.550 | 5.550 | 5.200 | 5.240 | 5.240 | 28,228 |
| 2026-05-27 | 5.560 | 5.560 | 5.220 | 5.350 | 5.350 | 26,813 |
| 2026-05-26 | 5.510 | 6.500 | 5.510 | 5.520 | 5.520 | 188,958 |
| 2026-05-25 | 5.110 | 5.360 | 5.050 | 5.360 | 5.360 | 41,944 |
| 2026-05-22 | 5.110 | 5.180 | 5.090 | 5.150 | 5.150 | 21,596 |
| 2026-05-21 | 5.210 | 5.220 | 5.100 | 5.160 | 5.160 | 85,537 |
| 2026-05-20 | 5.310 | 5.330 | 5.150 | 5.220 | 5.220 | 35,080 |
| 2026-05-19 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 49,801 |
| 2026-05-18 | 5.460 | 5.590 | 5.280 | 5.300 | 5.300 | 45,668 |
| 2026-05-15 | 5.580 | 5.670 | 5.410 | 5.450 | 5.450 | 29,395 |
| 2026-05-13 | 5.610 | 5.720 | 5.500 | 5.580 | 5.580 | 23,179 |
| 2026-05-12 | 5.960 | 6.000 | 5.600 | 5.670 | 5.670 | 41,520 |
| 2026-05-11 | 5.760 | 6.050 | 5.540 | 6.000 | 6.000 | 175,327 |
| 2026-05-08 | 6.050 | 6.050 | 5.700 | 5.750 | 5.750 | 82,158 |
| 2026-05-07 | 5.550 | 5.970 | 5.550 | 5.970 | 5.970 | 58,291 |
| 2026-05-06 | 5.500 | 5.590 | 5.250 | 5.550 | 5.550 | 68,457 |
| 2026-05-05 | 5.280 | 5.650 | 5.260 | 5.590 | 5.590 | 90,139 |
| 2026-05-04 | 5.410 | 5.630 | 5.210 | 5.390 | 5.390 | 109,167 |
| 2026-04-30 | 5.390 | 5.790 | 5.300 | 5.380 | 5.380 | 41,129 |
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.