Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.302	0.302	0.302	0.302	0.302	39,917
2024-08-22	0.300	0.318	0.300	0.308	0.308	3,338
2024-08-21	0.310	0.310	0.304	0.304	0.304	56,714
2024-08-20	0.314	0.314	0.314	0.314	0.314	18,402
2024-08-19	0.308	0.308	0.308	0.308	0.308	0
2024-08-16	0.310	0.310	0.308	0.308	0.308	20,000
2024-08-15	0.292	0.310	0.292	0.310	0.310	3,291
2024-08-14	0.300	0.300	0.300	0.300	0.300	5,457
2024-08-13	0.282	0.300	0.282	0.300	0.300	2,058
2024-08-12	0.270	0.286	0.270	0.286	0.286	6,871
2024-08-09	0.300	0.300	0.300	0.300	0.300	3,333
2024-08-08	0.306	0.306	0.290	0.296	0.296	4,315
2024-08-07	0.290	0.296	0.270	0.296	0.296	8,637
2024-08-06	0.300	0.300	0.272	0.272	0.272	10,989
2024-08-05	0.300	0.300	0.290	0.290	0.290	14,774
2024-08-02	0.306	0.310	0.302	0.306	0.306	14,501
2024-08-01	0.302	0.302	0.302	0.302	0.302	0
2024-07-31	0.318	0.320	0.302	0.302	0.302	3,081
2024-07-30	0.310	0.310	0.310	0.310	0.310	0
2024-07-29	0.300	0.310	0.300	0.310	0.310	7,200
2024-07-26	0.302	0.302	0.302	0.302	0.302	1,500
2024-07-25	0.320	0.320	0.302	0.320	0.320	1,793
2024-07-24	0.312	0.316	0.310	0.312	0.312	9,927
2024-07-23	0.324	0.324	0.324	0.324	0.324	100
2024-07-22	0.324	0.324	0.324	0.324	0.324	0
2024-07-19	0.320	0.324	0.306	0.324	0.324	3,216
2024-07-18	0.324	0.324	0.306	0.320	0.320	1,920
2024-07-17	0.302	0.302	0.302	0.302	0.302	600
2024-07-16	0.320	0.320	0.320	0.320	0.320	67
2024-07-15	0.320	0.320	0.310	0.310	0.310	1,500
2024-07-12	0.300	0.324	0.300	0.324	0.324	25,970
2024-07-11	0.298	0.298	0.298	0.298	0.298	2,600
2024-07-10	0.284	0.298	0.284	0.298	0.298	5,056
2024-07-09	0.282	0.282	0.282	0.282	0.282	8,496
2024-07-08	0.282	0.282	0.282	0.282	0.282	0
2024-07-05	0.300	0.300	0.282	0.282	0.282	3,399
2024-07-04	0.288	0.288	0.288	0.288	0.288	31
2024-07-03	0.270	0.310	0.270	0.288	0.288	22,833
2024-07-02	0.270	0.288	0.270	0.270	0.270	3,404
2024-07-01	0.268	0.268	0.268	0.268	0.268	22
2024-06-28	0.268	0.268	0.268	0.268	0.268	0
2024-06-27	0.284	0.286	0.268	0.268	0.268	5,707
2024-06-26	0.260	0.268	0.252	0.268	0.268	25,310
2024-06-25	0.240	0.250	0.240	0.250	0.250	22,790
2024-06-24	0.234	0.234	0.234	0.234	0.234	14,500
2024-06-20	0.242	0.250	0.242	0.250	0.250	26,258
2024-06-19	0.260	0.260	0.222	0.222	0.222	10,400
2024-06-18	0.270	0.270	0.240	0.260	0.260	42,455
2024-06-17	0.306	0.306	0.306	0.306	0.306	0
2024-06-14	0.306	0.306	0.306	0.306	0.306	1,575
2024-06-13	0.320	0.320	0.320	0.320	0.320	300
2024-06-12	0.326	0.326	0.326	0.326	0.326	18
2024-06-11	0.326	0.326	0.326	0.326	0.326	2,000
2024-06-10	0.348	0.348	0.326	0.326	0.326	28,435
2024-06-07	0.350	0.350	0.324	0.324	0.324	15,082
2024-06-05	0.342	0.342	0.320	0.342	0.342	12,319
2024-06-04	0.330	0.330	0.330	0.330	0.330	2,953
2024-06-03	0.320	0.332	0.312	0.332	0.332	19,821
2024-05-31	0.300	0.312	0.300	0.312	0.312	27,613
2024-05-30	0.320	0.320	0.300	0.300	0.300	5,528

← NewerPage 10 of 19 · 1,117 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.