Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.330 | 5.470 | 5.260 | 5.380 | 5.380 | 45,555 |
| 2026-04-28 | 5.400 | 5.600 | 5.230 | 5.230 | 5.230 | 112,536 |
| 2026-04-27 | 5.360 | 5.430 | 5.230 | 5.260 | 5.260 | 31,482 |
| 2026-04-24 | 5.400 | 5.420 | 5.230 | 5.350 | 5.350 | 70,679 |
| 2026-04-23 | 5.290 | 5.700 | 5.290 | 5.400 | 5.400 | 40,156 |
| 2026-04-22 | 5.700 | 5.700 | 5.160 | 5.290 | 5.290 | 351,746 |
| 2026-04-21 | 5.820 | 5.900 | 5.740 | 5.870 | 5.870 | 22,188 |
| 2026-04-20 | 5.930 | 5.930 | 5.720 | 5.900 | 5.900 | 28,105 |
| 2026-04-17 | 5.900 | 5.960 | 5.760 | 5.930 | 5.930 | 29,120 |
| 2026-04-16 | 6.000 | 6.130 | 5.900 | 5.900 | 5.900 | 31,142 |
| 2026-04-15 | 5.940 | 6.080 | 5.930 | 6.070 | 6.070 | 27,347 |
| 2026-04-14 | 6.050 | 6.120 | 5.890 | 6.050 | 6.050 | 27,745 |
| 2026-04-13 | 6.020 | 6.250 | 6.000 | 6.140 | 6.140 | 20,948 |
| 2026-04-10 | 6.190 | 6.190 | 6.000 | 6.130 | 6.130 | 25,975 |
| 2026-04-09 | 6.170 | 6.230 | 5.900 | 6.190 | 6.190 | 25,225 |
| 2026-04-08 | 6.010 | 6.280 | 6.000 | 6.190 | 6.190 | 24,966 |
| 2026-04-07 | 6.090 | 6.100 | 5.900 | 6.050 | 6.050 | 27,091 |
| 2026-04-02 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 11,994 |
| 2026-04-01 | 6.100 | 6.350 | 5.950 | 6.300 | 6.300 | 61,920 |
| 2026-03-31 | 6.050 | 6.150 | 5.600 | 6.150 | 6.150 | 45,501 |
| 2026-03-30 | 6.250 | 6.350 | 6.050 | 6.100 | 6.100 | 53,630 |
| 2026-03-27 | 6.300 | 6.350 | 6.050 | 6.200 | 6.200 | 21,003 |
| 2026-03-26 | 6.300 | 6.300 | 6.000 | 6.250 | 6.250 | 11,407 |
| 2026-03-25 | 6.150 | 6.600 | 6.150 | 6.350 | 6.350 | 36,035 |
| 2026-03-24 | 6.000 | 6.150 | 5.900 | 6.100 | 6.100 | 34,368 |
| 2026-03-23 | 5.800 | 6.050 | 5.000 | 5.900 | 5.900 | 58,781 |
| 2026-03-20 | 6.150 | 6.700 | 6.100 | 6.100 | 6.100 | 23,548 |
| 2026-03-19 | 6.400 | 6.550 | 5.800 | 6.100 | 6.100 | 37,228 |
| 2026-03-18 | 5.950 | 7.150 | 5.850 | 6.350 | 6.350 | 105,459 |
| 2026-03-17 | 6.350 | 6.350 | 5.750 | 5.900 | 5.900 | 113,054 |
| 2026-03-16 | 6.850 | 6.850 | 6.250 | 6.450 | 6.450 | 67,281 |
| 2026-03-13 | 6.950 | 7.000 | 6.700 | 6.800 | 6.800 | 48,632 |
| 2026-03-12 | 7.050 | 7.350 | 6.900 | 7.000 | 7.000 | 29,286 |
| 2026-03-11 | 7.250 | 7.300 | 7.050 | 7.050 | 7.050 | 30,790 |
| 2026-03-10 | 7.100 | 7.450 | 7.000 | 7.250 | 7.250 | 67,128 |
| 2026-03-09 | 7.550 | 7.700 | 7.100 | 7.150 | 7.150 | 82,847 |
| 2026-03-06 | 7.700 | 7.750 | 7.550 | 7.550 | 7.550 | 46,214 |
| 2026-03-05 | 7.700 | 7.900 | 7.650 | 7.800 | 7.800 | 20,401 |
| 2026-03-04 | 7.550 | 8.200 | 7.500 | 7.900 | 7.900 | 73,982 |
| 2026-03-03 | 7.800 | 7.850 | 7.500 | 7.500 | 7.500 | 137,213 |
| 2026-03-02 | 8.700 | 8.800 | 7.800 | 7.950 | 7.950 | 138,442 |
| 2026-02-27 | 8.050 | 8.950 | 8.000 | 8.500 | 8.500 | 134,483 |
| 2026-02-26 | 8.150 | 8.250 | 7.850 | 8.150 | 8.150 | 54,254 |
| 2026-02-25 | 8.100 | 8.550 | 8.050 | 8.300 | 8.300 | 68,293 |
| 2026-02-24 | 8.450 | 8.450 | 8.000 | 8.000 | 8.000 | 81,875 |
| 2026-02-23 | 7.900 | 8.700 | 7.900 | 8.450 | 8.450 | 185,368 |
| 2026-02-20 | 8.050 | 8.150 | 7.750 | 7.750 | 7.750 | 57,158 |
| 2026-02-19 | 7.950 | 8.500 | 7.950 | 8.050 | 8.050 | 80,527 |
| 2026-02-18 | 7.750 | 8.150 | 7.750 | 7.950 | 7.950 | 53,908 |
| 2026-02-17 | 8.100 | 8.100 | 7.700 | 7.900 | 7.900 | 57,569 |
| 2026-02-16 | 8.150 | 8.200 | 7.750 | 8.100 | 8.100 | 101,531 |
| 2026-02-13 | 9.350 | 9.350 | 8.000 | 8.150 | 8.150 | 199,849 |
| 2026-02-12 | 9.450 | 10.200 | 9.150 | 9.200 | 9.200 | 210,674 |
| 2026-02-11 | 8.650 | 10.100 | 8.650 | 9.300 | 9.300 | 284,060 |
| 2026-02-10 | 8.250 | 8.900 | 8.200 | 8.400 | 8.400 | 103,889 |
| 2026-02-09 | 8.150 | 9.200 | 8.100 | 8.150 | 8.150 | 192,612 |
| 2026-02-06 | 7.700 | 8.250 | 7.700 | 8.050 | 8.050 | 70,563 |
| 2026-02-05 | 8.000 | 8.000 | 7.400 | 7.700 | 7.700 | 144,164 |
| 2026-02-04 | 9.250 | 9.250 | 7.900 | 8.050 | 8.050 | 340,164 |
| 2026-02-03 | 9.650 | 9.650 | 9.150 | 9.300 | 9.300 | 115,087 |
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.