Arctic Gold Publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.274	0.274	0.265	0.270	2.700	1,353
2024-11-13	0.273	0.273	0.265	0.266	2.660	2,614
2024-11-12	0.271	0.271	0.255	0.265	2.650	5,053
2024-11-11	0.314	0.314	0.280	0.286	2.860	28,369
2024-11-08	0.296	0.320	0.292	0.314	3.140	1,876
2024-11-07	0.315	0.321	0.315	0.321	3.210	269
2024-11-06	0.287	0.316	0.287	0.315	3.150	2,286
2024-11-05	0.302	0.304	0.270	0.293	2.930	54,140
2024-11-04	0.305	0.306	0.269	0.283	2.830	35,408
2024-11-01	0.330	0.330	0.291	0.302	3.020	2,066
2024-10-31	0.321	0.324	0.300	0.310	3.100	12,251
2024-10-30	0.325	0.337	0.307	0.321	3.210	10,748
2024-10-29	0.340	0.340	0.306	0.306	3.060	36,786
2024-10-28	0.335	0.340	0.335	0.340	3.400	1,539
2024-10-25	0.320	0.339	0.320	0.335	3.350	2,174
2024-10-24	0.328	0.333	0.318	0.329	3.290	3,237
2024-10-23	0.311	0.338	0.311	0.328	3.280	5,228
2024-10-22	0.350	0.350	0.320	0.328	3.280	543
2024-10-21	0.302	0.322	0.302	0.321	3.210	8,211
2024-10-18	0.337	0.337	0.301	0.305	3.050	11,470
2024-10-17	0.291	0.337	0.291	0.337	3.370	4,349
2024-10-16	0.320	0.342	0.277	0.338	3.380	18,574
2024-10-15	0.331	0.366	0.320	0.320	3.200	51,171
2024-10-14	0.330	0.342	0.318	0.331	3.310	7,920
2024-10-11	0.343	0.344	0.319	0.323	3.230	9,284
2024-10-10	0.312	0.320	0.307	0.319	3.190	9,867
2024-10-09	0.304	0.333	0.290	0.333	3.330	25,852
2024-10-08	0.301	0.304	0.286	0.304	3.040	27,446
2024-10-07	0.294	0.294	0.261	0.275	2.750	5,856
2024-10-04	0.300	0.300	0.276	0.294	2.940	379
2024-10-03	0.261	0.300	0.261	0.300	3.000	153
2024-10-02	0.281	0.289	0.272	0.272	2.720	1,967
2024-10-01	0.289	0.290	0.270	0.290	2.900	2,994
2024-09-30	0.274	0.289	0.274	0.289	2.890	392
2024-09-27	0.256	0.274	0.241	0.274	2.740	8,109
2024-09-26	0.259	0.300	0.259	0.268	2.680	5,495
2024-09-25	0.266	0.274	0.259	0.259	2.590	2,142
2024-09-24	0.271	0.271	0.240	0.266	2.660	896
2024-09-23	0.251	0.274	0.241	0.271	2.710	5,086
2024-09-20	0.280	0.280	0.251	0.251	2.510	9,236
2024-09-19	0.297	0.299	0.261	0.280	2.800	5,189
2024-09-18	0.276	0.284	0.269	0.270	2.700	6,831
2024-09-17	0.275	0.297	0.274	0.286	2.860	15,419
2024-09-16	0.281	0.303	0.249	0.262	2.620	11,319
2024-09-13	0.249	0.285	0.235	0.281	2.810	4,670
2024-09-12	0.254	0.254	0.231	0.231	2.310	13,313
2024-09-11	0.255	0.255	0.254	0.254	2.540	275
2024-09-10	0.210	0.259	0.210	0.259	2.590	920
2024-09-09	0.265	0.265	0.241	0.261	2.610	3,952
2024-09-06	0.265	0.266	0.265	0.266	2.660	504
2024-09-05	0.265	0.265	0.265	0.265	2.650	220
2024-09-04	0.260	0.266	0.230	0.264	2.640	3,302
2024-09-03	0.264	0.277	0.247	0.273	2.730	11,641
2024-09-02	0.279	0.282	0.260	0.282	2.820	3,924
2024-08-30	0.260	0.279	0.260	0.279	2.790	1,020
2024-08-29	0.283	0.283	0.268	0.279	2.790	344
2024-08-28	0.283	0.283	0.282	0.282	2.820	314
2024-08-27	0.284	0.284	0.268	0.283	2.830	967
2024-08-26	0.281	0.293	0.266	0.284	2.840	2,545
2024-08-23	0.296	0.296	0.268	0.289	2.890	2,640

← NewerPage 9 of 21 · 1,258 trading daysOlder →

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.