Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.200 | 5.200 | 4.960 | 4.980 | 4.980 | 16,305 |
| 2025-10-31 | 5.050 | 5.500 | 4.920 | 5.250 | 5.250 | 27,629 |
| 2025-10-30 | 4.940 | 5.100 | 4.940 | 5.000 | 5.000 | 16,417 |
| 2025-10-29 | 4.680 | 5.150 | 4.560 | 4.920 | 4.920 | 93,553 |
| 2025-10-28 | 4.800 | 4.860 | 4.640 | 4.700 | 4.700 | 13,851 |
| 2025-10-27 | 4.480 | 4.880 | 4.440 | 4.800 | 4.800 | 24,487 |
| 2025-10-24 | 4.320 | 4.700 | 4.320 | 4.520 | 4.520 | 64,764 |
| 2025-10-23 | 5.000 | 5.100 | 4.160 | 4.360 | 4.360 | 104,251 |
| 2025-10-22 | 5.150 | 5.500 | 5.000 | 5.000 | 5.000 | 35,657 |
| 2025-10-21 | 5.300 | 5.350 | 5.000 | 5.050 | 5.050 | 54,190 |
| 2025-10-20 | 5.900 | 5.950 | 5.200 | 5.400 | 5.400 | 90,553 |
| 2025-10-17 | 6.100 | 6.100 | 5.650 | 5.850 | 5.850 | 33,790 |
| 2025-10-16 | 6.150 | 6.350 | 5.900 | 6.300 | 6.300 | 69,285 |
| 2025-10-15 | 5.650 | 6.400 | 5.350 | 6.150 | 6.150 | 98,714 |
| 2025-10-14 | 5.700 | 5.850 | 5.450 | 5.700 | 5.700 | 60,170 |
| 2025-10-13 | 5.200 | 5.850 | 5.100 | 5.650 | 5.650 | 85,531 |
| 2025-10-10 | 5.350 | 5.400 | 5.050 | 5.200 | 5.200 | 73,576 |
| 2025-10-09 | 5.400 | 5.400 | 5.050 | 5.250 | 5.250 | 51,587 |
| 2025-10-08 | 4.960 | 5.450 | 4.800 | 5.450 | 5.450 | 23,152 |
| 2025-10-07 | 5.100 | 5.100 | 4.800 | 5.000 | 5.000 | 19,235 |
| 2025-10-06 | 4.880 | 5.300 | 4.800 | 5.100 | 5.100 | 22,509 |
| 2025-10-03 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 15,767 |
| 2025-10-02 | 5.650 | 5.650 | 4.960 | 5.150 | 5.150 | 55,598 |
| 2025-10-01 | 4.860 | 5.700 | 4.800 | 5.650 | 5.650 | 57,421 |
| 2025-09-30 | 4.620 | 4.900 | 4.420 | 4.880 | 4.880 | 52,792 |
| 2025-09-29 | 4.540 | 4.600 | 4.020 | 4.600 | 4.600 | 74,589 |
| 2025-09-26 | 4.900 | 4.960 | 4.520 | 4.580 | 4.580 | 44,832 |
| 2025-09-25 | 4.900 | 4.920 | 4.780 | 4.880 | 4.880 | 19,741 |
| 2025-09-24 | 5.100 | 5.150 | 4.860 | 5.000 | 5.000 | 11,604 |
| 2025-09-23 | 4.780 | 5.150 | 4.780 | 5.100 | 5.100 | 40,948 |
| 2025-09-22 | 4.480 | 4.740 | 4.200 | 4.740 | 4.740 | 47,983 |
| 2025-09-19 | 4.860 | 4.860 | 4.360 | 4.520 | 4.520 | 116,645 |
| 2025-09-18 | 4.880 | 5.000 | 4.860 | 4.860 | 4.860 | 25,260 |
| 2025-09-17 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 23,192 |
| 2025-09-16 | 4.920 | 5.300 | 4.880 | 4.880 | 4.880 | 17,958 |
| 2025-09-15 | 4.980 | 5.450 | 4.840 | 4.900 | 4.900 | 225,758 |
| 2025-09-12 | 4.920 | 5.050 | 4.880 | 4.960 | 4.960 | 18,002 |
| 2025-09-11 | 4.980 | 5.050 | 4.900 | 4.940 | 4.940 | 8,791 |
| 2025-09-10 | 4.920 | 4.980 | 4.880 | 4.900 | 4.900 | 11,437 |
| 2025-09-09 | 4.980 | 5.100 | 4.860 | 4.960 | 4.960 | 26,129 |
| 2025-09-08 | 5.050 | 5.150 | 4.900 | 5.050 | 5.050 | 15,615 |
| 2025-09-05 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 19,034 |
| 2025-09-04 | 5.200 | 5.250 | 4.660 | 5.150 | 5.150 | 40,572 |
| 2025-09-03 | 5.200 | 5.350 | 5.050 | 5.200 | 5.200 | 33,443 |
| 2025-09-02 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 35,685 |
| 2025-09-01 | 5.100 | 5.350 | 5.100 | 5.200 | 5.200 | 108,998 |
| 2025-08-29 | 5.300 | 5.300 | 5.000 | 5.050 | 5.050 | 22,006 |
| 2025-08-28 | 5.300 | 5.350 | 5.100 | 5.200 | 5.200 | 52,593 |
| 2025-08-27 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 12,946 |
| 2025-08-26 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 17,249 |
| 2025-08-25 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 10,675 |
| 2025-08-22 | 5.250 | 5.350 | 5.100 | 5.250 | 5.250 | 11,413 |
| 2025-08-21 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 8,786 |
| 2025-08-20 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 4,104 |
| 2025-08-19 | 5.350 | 5.350 | 4.980 | 5.300 | 5.300 | 12,116 |
| 2025-08-18 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 23,789 |
| 2025-08-15 | 4.920 | 5.250 | 4.920 | 5.200 | 5.200 | 19,349 |
| 2025-08-14 | 5.100 | 5.200 | 4.900 | 4.980 | 4.980 | 36,181 |
| 2025-08-13 | 5.250 | 5.300 | 5.000 | 5.000 | 5.000 | 47,903 |
| 2025-08-12 | 5.200 | 5.350 | 5.150 | 5.150 | 5.150 | 11,928 |
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.