Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.650 | 9.650 | 9.150 | 9.300 | 9.300 | 115,087 |
| 2026-02-02 | 10.000 | 10.000 | 9.200 | 9.650 | 9.650 | 157,200 |
| 2026-01-30 | 10.200 | 10.500 | 9.500 | 10.100 | 10.100 | 127,401 |
| 2026-01-29 | 11.000 | 11.400 | 9.950 | 10.200 | 10.200 | 269,571 |
| 2026-01-28 | 11.500 | 12.300 | 10.600 | 11.000 | 11.000 | 496,058 |
| 2026-01-27 | 11.900 | 11.900 | 10.700 | 11.400 | 11.400 | 247,879 |
| 2026-01-26 | 10.200 | 11.900 | 10.200 | 11.900 | 11.900 | 333,442 |
| 2026-01-23 | 10.100 | 10.500 | 9.900 | 9.900 | 9.900 | 141,598 |
| 2026-01-22 | 9.100 | 10.200 | 9.100 | 9.950 | 9.950 | 224,283 |
| 2026-01-21 | 9.950 | 10.400 | 8.700 | 9.150 | 9.150 | 400,561 |
| 2026-01-20 | 11.100 | 11.200 | 9.650 | 9.900 | 9.900 | 495,922 |
| 2026-01-19 | 11.400 | 12.100 | 10.300 | 11.200 | 11.200 | 554,822 |
| 2026-01-16 | 11.100 | 12.300 | 11.000 | 11.500 | 11.500 | 708,823 |
| 2026-01-15 | 9.350 | 11.800 | 9.350 | 11.000 | 11.000 | 857,480 |
| 2026-01-14 | 12.100 | 12.100 | 8.800 | 9.250 | 9.250 | 908,579 |
| 2026-01-13 | 10.500 | 13.000 | 10.300 | 12.200 | 12.200 | 2,063,282 |
| 2026-01-12 | 6.950 | 9.700 | 6.850 | 9.700 | 9.700 | 759,352 |
| 2026-01-09 | 6.550 | 7.000 | 6.300 | 6.850 | 6.850 | 93,480 |
| 2026-01-08 | 7.100 | 7.400 | 5.850 | 6.600 | 6.600 | 361,871 |
| 2026-01-07 | 5.500 | 7.450 | 5.250 | 6.800 | 6.800 | 491,503 |
| 2026-01-05 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 23,410 |
| 2026-01-02 | 4.920 | 5.150 | 4.500 | 5.050 | 5.050 | 50,459 |
| 2025-12-30 | 4.900 | 5.150 | 4.820 | 4.900 | 4.900 | 45,598 |
| 2025-12-29 | 4.900 | 4.900 | 4.740 | 4.800 | 4.800 | 38,743 |
| 2025-12-23 | 5.100 | 5.100 | 4.720 | 4.900 | 4.900 | 19,214 |
| 2025-12-22 | 4.980 | 5.100 | 4.960 | 4.980 | 4.980 | 29,915 |
| 2025-12-19 | 5.100 | 5.150 | 4.820 | 4.960 | 4.960 | 18,691 |
| 2025-12-18 | 5.100 | 5.100 | 4.720 | 5.000 | 5.000 | 9,958 |
| 2025-12-17 | 5.000 | 5.000 | 4.660 | 4.900 | 4.900 | 14,600 |
| 2025-12-16 | 4.920 | 5.050 | 4.700 | 5.000 | 5.000 | 15,860 |
| 2025-12-15 | 5.000 | 5.100 | 4.920 | 4.920 | 4.920 | 22,732 |
| 2025-12-12 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 12,813 |
| 2025-12-11 | 4.980 | 5.150 | 4.960 | 5.000 | 5.000 | 42,259 |
| 2025-12-10 | 4.520 | 5.050 | 4.500 | 4.900 | 4.900 | 49,816 |
| 2025-12-09 | 4.620 | 4.720 | 4.320 | 4.420 | 4.420 | 7,977 |
| 2025-12-08 | 4.560 | 4.780 | 4.500 | 4.560 | 4.560 | 25,553 |
| 2025-12-05 | 4.660 | 4.660 | 4.280 | 4.560 | 4.560 | 13,307 |
| 2025-12-04 | 4.660 | 4.660 | 4.260 | 4.500 | 4.500 | 8,275 |
| 2025-12-03 | 4.400 | 4.600 | 4.320 | 4.420 | 4.420 | 24,638 |
| 2025-12-02 | 4.420 | 4.520 | 4.320 | 4.360 | 4.360 | 9,621 |
| 2025-12-01 | 4.800 | 4.800 | 4.320 | 4.480 | 4.480 | 25,051 |
| 2025-11-28 | 4.860 | 4.940 | 4.720 | 4.820 | 4.820 | 13,786 |
| 2025-11-27 | 5.000 | 5.000 | 4.740 | 4.840 | 4.840 | 16,299 |
| 2025-11-26 | 4.900 | 4.900 | 4.660 | 4.700 | 4.700 | 3,718 |
| 2025-11-25 | 4.920 | 5.000 | 4.660 | 4.820 | 4.820 | 14,088 |
| 2025-11-24 | 4.880 | 4.980 | 4.580 | 4.920 | 4.920 | 13,427 |
| 2025-11-21 | 5.050 | 5.050 | 4.840 | 4.920 | 4.920 | 5,377 |
| 2025-11-20 | 4.780 | 5.100 | 4.780 | 5.050 | 5.050 | 23,983 |
| 2025-11-19 | 4.880 | 4.880 | 4.640 | 4.760 | 4.760 | 28,656 |
| 2025-11-18 | 4.720 | 4.800 | 4.660 | 4.660 | 4.660 | 18,409 |
| 2025-11-17 | 4.800 | 4.820 | 4.700 | 4.720 | 4.720 | 50,628 |
| 2025-11-14 | 4.640 | 4.880 | 4.600 | 4.820 | 4.820 | 7,929 |
| 2025-11-13 | 4.500 | 4.740 | 4.440 | 4.700 | 4.700 | 14,986 |
| 2025-11-12 | 4.680 | 4.740 | 4.360 | 4.440 | 4.440 | 35,547 |
| 2025-11-11 | 4.980 | 5.050 | 4.600 | 4.600 | 4.600 | 21,234 |
| 2025-11-10 | 5.050 | 5.050 | 4.920 | 4.980 | 4.980 | 9,594 |
| 2025-11-07 | 5.150 | 5.350 | 4.760 | 4.800 | 4.800 | 20,934 |
| 2025-11-06 | 5.150 | 5.350 | 5.100 | 5.100 | 5.100 | 15,132 |
| 2025-11-05 | 5.100 | 5.400 | 4.940 | 5.100 | 5.100 | 23,746 |
| 2025-11-04 | 4.980 | 5.100 | 4.860 | 5.100 | 5.100 | 31,825 |
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.