Arctic Gold Publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.692	0.710	0.664	0.666	6.660	8,608
2022-01-05	0.698	0.698	0.672	0.692	6.920	3,297
2022-01-04	0.722	0.722	0.684	0.700	7.000	4,353
2022-01-03	0.684	0.720	0.664	0.718	7.180	7,322
2021-12-30	0.680	0.690	0.664	0.684	6.840	11,081
2021-12-29	0.696	0.700	0.664	0.680	6.800	20,196
2021-12-28	0.688	0.694	0.658	0.694	6.940	14,426
2021-12-27	0.682	0.690	0.670	0.690	6.900	2,827
2021-12-23	0.730	0.730	0.650	0.688	6.880	10,406
2021-12-22	0.756	0.756	0.686	0.700	7.000	28,636
2021-12-21	0.718	0.756	0.694	0.756	7.560	536
2021-12-20	0.700	0.748	0.694	0.718	7.180	11,335
2021-12-17	0.702	0.758	0.702	0.744	7.440	13,404
2021-12-16	0.720	0.758	0.682	0.720	7.200	12,867
2021-12-15	0.690	0.810	0.672	0.720	7.200	56,753
2021-12-14	0.690	0.690	0.664	0.680	6.800	5,876
2021-12-13	0.682	0.690	0.672	0.690	6.900	651
2021-12-10	0.700	0.700	0.670	0.700	7.000	6,758
2021-12-09	0.700	0.700	0.680	0.698	6.980	10,555
2021-12-08	0.698	0.700	0.660	0.698	6.980	6,074
2021-12-07	0.680	0.700	0.680	0.700	7.000	1,210
2021-12-06	0.672	0.696	0.670	0.688	6.880	4,885
2021-12-03	0.698	0.698	0.670	0.692	6.920	819
2021-12-02	0.700	0.700	0.672	0.698	6.980	2,097
2021-12-01	0.700	0.710	0.680	0.700	7.000	18,087
2021-11-30	0.704	0.704	0.674	0.698	6.980	1,020
2021-11-29	0.674	0.704	0.674	0.704	7.040	998
2021-11-26	0.692	0.718	0.672	0.710	7.100	11,618
2021-11-25	0.718	0.718	0.692	0.708	7.080	3,562
2021-11-24	0.700	0.718	0.680	0.718	7.180	1,662
2021-11-23	0.718	0.718	0.690	0.708	7.080	1,774
2021-11-22	0.700	0.718	0.688	0.718	7.180	9,493
2021-11-19	0.686	0.720	0.686	0.700	7.000	1,105
2021-11-18	0.718	0.720	0.688	0.700	7.000	16,058
2021-11-17	0.748	0.748	0.698	0.698	6.980	25,124
2021-11-16	0.756	0.756	0.716	0.750	7.500	7,033
2021-11-15	0.750	0.750	0.706	0.750	7.500	1,284
2021-11-12	0.756	0.756	0.744	0.744	7.440	2,065
2021-11-11	0.732	0.758	0.714	0.756	7.560	2,385
2021-11-10	0.740	0.748	0.714	0.746	7.460	1,142
2021-11-09	0.728	0.746	0.712	0.746	7.460	3,153
2021-11-08	0.750	0.750	0.698	0.724	7.240	4,824
2021-11-05	0.750	0.750	0.700	0.748	7.480	9,026
2021-11-04	0.750	0.750	0.714	0.750	7.500	3,405
2021-11-03	0.696	0.750	0.692	0.750	7.500	15,558
2021-11-02	0.716	0.722	0.700	0.720	7.200	9,769
2021-11-01	0.700	0.716	0.684	0.716	7.160	4,175
2021-10-29	0.700	0.700	0.672	0.700	7.000	8,751
2021-10-28	0.700	0.700	0.670	0.700	7.000	13,912
2021-10-27	0.686	0.710	0.686	0.700	7.000	5,342
2021-10-26	0.706	0.706	0.672	0.698	6.980	7,144
2021-10-25	0.724	0.724	0.680	0.708	7.080	3,600
2021-10-22	0.684	0.720	0.680	0.720	7.200	12,370
2021-10-21	0.692	0.698	0.684	0.698	6.980	6,207

← NewerPage 21 of 21 · 1,254 trading days

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.