Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.618	0.624	0.598	0.618	6.180	14,445
2022-03-31	0.628	0.636	0.608	0.618	6.180	5,466
2022-03-30	0.630	0.638	0.608	0.620	6.200	30,117
2022-03-29	0.640	0.652	0.622	0.640	6.400	1,902
2022-03-28	0.662	0.662	0.630	0.640	6.400	5,581
2022-03-25	0.658	0.664	0.632	0.656	6.560	6,299
2022-03-24	0.650	0.682	0.614	0.658	6.580	9,400
2022-03-23	0.642	0.658	0.616	0.644	6.440	17,159
2022-03-22	0.614	0.670	0.590	0.614	6.140	45,274
2022-03-21	0.640	0.640	0.588	0.590	5.900	55,553
2022-03-18	0.638	0.646	0.620	0.634	6.340	12,659
2022-03-17	0.660	0.814	0.622	0.638	6.380	629,621
2022-03-16	0.676	0.676	0.622	0.666	6.660	8,543
2022-03-15	0.622	0.680	0.622	0.670	6.700	16,552
2022-03-14	0.670	0.670	0.550	0.656	6.560	12,612
2022-03-11	0.670	0.678	0.650	0.678	6.780	3,382
2022-03-10	0.676	0.676	0.650	0.670	6.700	5,185
2022-03-09	0.650	0.678	0.636	0.650	6.500	14,470
2022-03-08	0.670	0.670	0.628	0.650	6.500	7,480
2022-03-07	0.680	0.680	0.646	0.670	6.700	9,737
2022-03-04	0.660	0.676	0.646	0.676	6.760	6,496
2022-03-03	0.660	0.680	0.660	0.676	6.760	3,473
2022-03-02	0.672	0.680	0.664	0.678	6.780	12,488
2022-03-01	0.710	0.710	0.664	0.690	6.900	7,128
2022-02-28	0.664	0.698	0.662	0.698	6.980	2,741
2022-02-25	0.680	0.710	0.658	0.688	6.880	13,695
2022-02-24	0.654	0.698	0.564	0.680	6.800	23,323
2022-02-23	0.680	0.680	0.642	0.654	6.540	2,969
2022-02-22	0.688	0.688	0.616	0.680	6.800	24,213
2022-02-21	0.698	0.698	0.650	0.690	6.900	11,931
2022-02-18	0.706	0.706	0.672	0.698	6.980	23,293
2022-02-17	0.710	0.710	0.600	0.708	7.080	25,756
2022-02-16	0.688	0.718	0.678	0.710	7.100	19,406
2022-02-15	0.666	0.684	0.662	0.682	6.820	12,908
2022-02-14	0.682	0.682	0.650	0.660	6.600	27,194
2022-02-11	0.680	0.680	0.652	0.672	6.720	24,671
2022-02-10	0.678	0.692	0.664	0.676	6.760	22,533
2022-02-09	0.668	0.680	0.660	0.670	6.700	23,506
2022-02-08	0.684	0.686	0.668	0.668	6.680	5,769
2022-02-07	0.680	0.714	0.666	0.680	6.800	62,721
2022-02-04	0.682	0.694	0.670	0.680	6.800	20,700
2022-02-03	0.690	0.696	0.672	0.682	6.820	46,058
2022-02-02	0.694	0.726	0.688	0.690	6.900	55,145
2022-02-01	0.750	0.750	0.660	0.694	6.940	244,344
2022-01-31	0.780	0.780	0.724	0.750	7.500	101,525
2022-01-28	0.794	0.794	0.736	0.752	7.520	21,876
2022-01-27	0.724	0.786	0.724	0.772	7.720	30,934
2022-01-26	0.742	0.792	0.730	0.770	7.700	88,052
2022-01-25	0.742	0.820	0.714	0.740	7.400	84,496
2022-01-24	0.812	0.830	0.700	0.744	7.440	276,336
2022-01-21	0.908	0.940	0.700	0.802	8.020	321,115
2022-01-20	0.854	0.968	0.828	0.906	9.060	702,629
2022-01-19	0.774	1.020	0.750	0.858	8.580	848,654
2022-01-18	1.000	1.080	0.810	0.810	8.100	799,999
2022-01-17	0.696	1.500	0.696	1.030	10.300	3,311,690
2022-01-14	0.718	0.718	0.670	0.696	6.960	3,553
2022-01-13	0.700	0.722	0.682	0.718	7.180	3,079
2022-01-12	0.680	0.710	0.664	0.710	7.100	17,605
2022-01-11	0.678	0.680	0.664	0.680	6.800	1,221
2022-01-10	0.670	0.680	0.664	0.678	6.780	4,763

← NewerPage 20 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.