Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.150 | 5.450 | 5.150 | 5.200 | 5.200 | 19,199 |
| 2025-08-08 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 6,551 |
| 2025-08-07 | 5.200 | 5.450 | 5.200 | 5.300 | 5.300 | 10,528 |
| 2025-08-06 | 5.400 | 5.450 | 5.250 | 5.250 | 5.250 | 3,797 |
| 2025-08-05 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 18,049 |
| 2025-08-04 | 5.200 | 5.500 | 5.150 | 5.400 | 5.400 | 30,640 |
| 2025-08-01 | 5.450 | 5.550 | 5.300 | 5.300 | 5.300 | 15,445 |
| 2025-07-31 | 5.450 | 5.750 | 5.350 | 5.450 | 5.450 | 33,555 |
| 2025-07-30 | 5.150 | 6.000 | 5.100 | 5.350 | 5.350 | 220,812 |
| 2025-07-29 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 18,908 |
| 2025-07-28 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 6,991 |
| 2025-07-25 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 10,094 |
| 2025-07-24 | 5.050 | 5.250 | 5.000 | 5.200 | 5.200 | 27,474 |
| 2025-07-23 | 5.300 | 5.300 | 5.000 | 5.250 | 5.250 | 18,325 |
| 2025-07-22 | 5.250 | 5.300 | 5.100 | 5.200 | 5.200 | 11,043 |
| 2025-07-21 | 5.200 | 5.300 | 5.050 | 5.250 | 5.250 | 34,218 |
| 2025-07-18 | 4.800 | 5.300 | 4.760 | 5.200 | 5.200 | 46,667 |
| 2025-07-17 | 5.450 | 5.450 | 5.150 | 5.200 | 5.200 | 57,388 |
| 2025-07-16 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 22,583 |
| 2025-07-15 | 5.250 | 5.400 | 5.200 | 5.350 | 5.350 | 13,464 |
| 2025-07-14 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 126,242 |
| 2025-07-11 | 6.300 | 6.350 | 5.900 | 5.950 | 5.950 | 17,338 |
| 2025-07-10 | 6.450 | 6.650 | 6.050 | 6.300 | 6.300 | 40,444 |
| 2025-07-09 | 6.350 | 6.700 | 5.800 | 6.450 | 6.450 | 75,786 |
| 2025-07-08 | 5.700 | 5.800 | 5.500 | 5.650 | 5.650 | 24,562 |
| 2025-07-07 | 5.500 | 5.750 | 5.400 | 5.700 | 5.700 | 30,681 |
| 2025-07-04 | 5.200 | 5.850 | 5.200 | 5.450 | 5.450 | 22,970 |
| 2025-07-03 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 9,447 |
| 2025-07-02 | 5.350 | 5.550 | 5.300 | 5.300 | 5.300 | 15,091 |
| 2025-07-01 | 5.900 | 5.900 | 5.300 | 5.450 | 5.450 | 11,732 |
| 2025-06-30 | 5.250 | 5.800 | 5.150 | 5.750 | 5.750 | 37,348 |
| 2025-06-27 | 5.300 | 5.350 | 5.100 | 5.250 | 5.250 | 28,034 |
| 2025-06-26 | 5.450 | 5.500 | 5.300 | 5.350 | 5.350 | 13,722 |
| 2025-06-25 | 5.400 | 5.550 | 5.300 | 5.500 | 5.500 | 24,620 |
| 2025-06-24 | 5.650 | 5.650 | 5.300 | 5.400 | 5.400 | 13,138 |
| 2025-06-23 | 5.800 | 5.850 | 5.400 | 5.400 | 5.400 | 26,034 |
| 2025-06-19 | 5.600 | 6.000 | 5.600 | 5.900 | 5.900 | 54,042 |
| 2025-06-18 | 5.300 | 5.700 | 5.200 | 5.700 | 5.700 | 39,594 |
| 2025-06-17 | 5.850 | 5.850 | 5.200 | 5.350 | 5.350 | 18,587 |
| 2025-06-16 | 5.300 | 5.450 | 5.250 | 5.350 | 5.350 | 19,837 |
| 2025-06-13 | 6.150 | 6.250 | 5.200 | 5.400 | 5.400 | 83,993 |
| 2025-06-12 | 5.750 | 6.150 | 5.700 | 6.000 | 6.000 | 31,632 |
| 2025-06-11 | 5.250 | 5.700 | 5.000 | 5.700 | 5.700 | 34,590 |
| 2025-06-10 | 5.900 | 6.000 | 5.100 | 5.250 | 5.250 | 91,255 |
| 2025-06-09 | 6.250 | 6.400 | 5.700 | 5.950 | 5.950 | 46,599 |
| 2025-06-05 | 6.100 | 6.650 | 5.900 | 6.250 | 6.250 | 68,561 |
| 2025-06-04 | 6.950 | 7.150 | 6.050 | 6.200 | 6.200 | 68,754 |
| 2025-06-03 | 5.850 | 7.650 | 5.850 | 6.750 | 6.750 | 182,359 |
| 2025-06-02 | 5.950 | 6.250 | 5.500 | 5.700 | 5.700 | 77,501 |
| 2025-05-30 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 26,454 |
| 2025-05-28 | 6.800 | 7.100 | 6.350 | 6.350 | 6.350 | 72,953 |
| 2025-05-27 | 6.950 | 8.150 | 6.300 | 6.600 | 6.600 | 359,538 |
| 2025-05-26 | 4.800 | 6.100 | 4.800 | 5.450 | 5.450 | 119,939 |
| 2025-05-23 | 4.820 | 4.980 | 4.660 | 4.800 | 4.800 | 40,146 |
| 2025-05-22 | 4.860 | 5.000 | 4.640 | 4.880 | 4.880 | 31,717 |
| 2025-05-21 | 5.550 | 5.550 | 3.840 | 4.840 | 4.840 | 318,975 |
| 2025-05-20 | 6.050 | 6.100 | 5.550 | 5.600 | 5.600 | 60,688 |
| 2025-05-19 | 6.150 | 6.200 | 6.050 | 6.050 | 6.050 | 13,861 |
| 2025-05-16 | 6.400 | 6.500 | 6.200 | 6.200 | 6.200 | 15,050 |
| 2025-05-15 | 6.300 | 6.550 | 6.250 | 6.350 | 6.350 | 22,647 |
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.