Arctic Gold Publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.550 | 6.550 | 6.100 | 6.250 | 6.250 | 58,734 |
| 2025-05-13 | 6.450 | 6.950 | 6.300 | 6.700 | 6.700 | 51,127 |
| 2025-05-12 | 7.000 | 7.150 | 6.350 | 6.500 | 6.500 | 40,330 |
| 2025-05-09 | 7.100 | 7.250 | 6.750 | 6.750 | 6.750 | 51,427 |
| 2025-05-08 | 7.600 | 7.700 | 6.900 | 7.050 | 7.050 | 49,426 |
| 2025-05-07 | 7.350 | 8.000 | 7.150 | 7.550 | 7.550 | 80,904 |
| 2025-05-06 | 7.750 | 7.750 | 6.800 | 6.950 | 6.950 | 32,255 |
| 2025-05-05 | 7.650 | 7.800 | 7.150 | 7.750 | 7.750 | 61,483 |
| 2025-05-02 | 5.650 | 7.100 | 5.500 | 7.050 | 7.050 | 102,756 |
| 2025-04-30 | 6.400 | 6.400 | 5.700 | 5.900 | 5.900 | 99,349 |
| 2025-04-29 | 7.150 | 7.150 | 6.350 | 6.500 | 6.500 | 251,157 |
| 2025-04-28 | 8.050 | 8.100 | 6.600 | 7.250 | 7.250 | 167,166 |
| 2025-04-25 | 8.600 | 8.700 | 7.700 | 8.100 | 8.100 | 149,461 |
| 2025-04-24 | 8.400 | 8.700 | 8.300 | 8.550 | 8.550 | 28,678 |
| 2025-04-23 | 8.750 | 8.800 | 8.300 | 8.300 | 8.300 | 81,202 |
| 2025-04-22 | 8.600 | 8.800 | 8.500 | 8.750 | 8.750 | 34,066 |
| 2025-04-17 | 8.650 | 8.800 | 8.500 | 8.500 | 8.500 | 46,193 |
| 2025-04-16 | 8.750 | 8.950 | 8.600 | 8.700 | 8.700 | 68,377 |
| 2025-04-15 | 9.100 | 9.100 | 8.300 | 8.600 | 8.600 | 311,355 |
| 2025-04-14 | 9.820 | 10.380 | 9.450 | 9.500 | 9.500 | 116,339 |
| 2025-04-11 | 9.440 | 10.400 | 9.260 | 9.770 | 9.770 | 106,091 |
| 2025-04-10 | 9.800 | 11.000 | 9.200 | 9.400 | 9.400 | 240,795 |
| 2025-04-09 | 8.660 | 9.200 | 8.410 | 8.900 | 8.900 | 98,859 |
| 2025-04-08 | 8.700 | 11.800 | 8.700 | 9.260 | 9.260 | 457,647 |
| 2025-04-07 | 9.400 | 9.400 | 8.000 | 8.500 | 8.500 | 327,883 |
| 2025-04-04 | 11.700 | 12.000 | 9.190 | 9.510 | 9.510 | 628,505 |
| 2025-04-03 | 9.600 | 11.580 | 9.600 | 11.580 | 11.580 | 438,754 |
| 2025-04-02 | 8.400 | 9.880 | 7.600 | 9.520 | 9.520 | 266,099 |
| 2025-04-01 | 9.910 | 10.460 | 8.000 | 8.500 | 8.500 | 319,509 |
| 2025-03-31 | 10.500 | 12.380 | 9.500 | 9.910 | 9.910 | 405,922 |
| 2025-03-28 | 11.400 | 15.500 | 9.000 | 10.360 | 10.360 | 1,312,091 |
| 2025-03-27 | 7.230 | 13.000 | 7.000 | 11.180 | 11.180 | 1,822,403 |
| 2025-03-26 | 4.075 | 6.700 | 3.535 | 6.400 | 6.400 | 486,864 |
| 2025-03-25 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 31,149 |
| 2025-03-24 | 3.350 | 3.420 | 3.225 | 3.370 | 3.370 | 14,545 |
| 2025-03-21 | 3.250 | 3.410 | 3.110 | 3.295 | 3.295 | 15,901 |
| 2025-03-20 | 3.445 | 3.445 | 3.040 | 3.095 | 3.095 | 3,696 |
| 2025-03-19 | 3.000 | 3.360 | 2.885 | 3.100 | 3.100 | 45,121 |
| 2025-03-18 | 2.870 | 3.190 | 2.630 | 2.895 | 2.895 | 89,242 |
| 2025-03-17 | 3.100 | 3.285 | 2.805 | 2.870 | 2.870 | 56,298 |
| 2025-03-14 | 3.550 | 4.500 | 2.810 | 3.100 | 3.100 | 91,940 |
| 2025-03-13 | 2.830 | 3.895 | 2.830 | 3.550 | 3.550 | 104,795 |
| 2025-03-12 | 2.300 | 3.080 | 2.230 | 2.600 | 2.600 | 53,337 |
| 2025-03-11 | 2.760 | 2.760 | 2.275 | 2.345 | 2.345 | 70,621 |
| 2025-03-10 | 3.200 | 3.200 | 2.700 | 2.775 | 2.775 | 22,372 |
| 2025-03-07 | 3.175 | 3.235 | 3.065 | 3.200 | 3.200 | 1,657 |
| 2025-03-06 | 3.459 | 3.459 | 3.171 | 3.230 | 3.230 | 25,197 |
| 2025-03-05 | 3.500 | 3.580 | 3.200 | 3.470 | 3.470 | 35,258 |
| 2025-03-04 | 4.300 | 5.400 | 3.500 | 3.500 | 3.500 | 48,423 |
| 2025-03-03 | 0.408 | 0.443 | 0.355 | 0.375 | 3.750 | 24,740 |
| 2025-02-28 | 0.401 | 0.426 | 0.365 | 0.411 | 4.110 | 29,455 |
| 2025-02-27 | 0.442 | 0.444 | 0.400 | 0.401 | 4.010 | 26,752 |
| 2025-02-26 | 0.497 | 0.497 | 0.421 | 0.443 | 4.430 | 82,782 |
| 2025-02-25 | 0.498 | 0.530 | 0.441 | 0.498 | 4.980 | 77,044 |
| 2025-02-24 | 0.430 | 0.500 | 0.430 | 0.498 | 4.980 | 32,779 |
| 2025-02-21 | 0.365 | 0.433 | 0.365 | 0.427 | 4.270 | 41,022 |
| 2025-02-20 | 0.396 | 0.396 | 0.331 | 0.364 | 3.640 | 42,627 |
| 2025-02-19 | 0.466 | 0.528 | 0.396 | 0.415 | 4.150 | 89,377 |
| 2025-02-18 | 0.380 | 0.460 | 0.378 | 0.459 | 4.590 | 61,043 |
| 2025-02-17 | 0.374 | 0.384 | 0.353 | 0.377 | 3.770 | 29,228 |
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.