Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.229	0.245	0.229	0.245	0.245	14,234
2024-02-28	0.240	0.240	0.200	0.234	0.234	35,952
2024-02-27	0.175	0.201	0.175	0.201	0.201	51,943
2024-02-26	0.238	0.238	0.176	0.176	0.176	191,774
2024-02-23	0.186	0.186	0.186	0.186	0.186	0
2024-02-22	0.210	0.210	0.186	0.186	0.186	164,620
2024-02-21	0.200	0.210	0.200	0.210	0.210	40,370
2024-02-20	0.232	0.235	0.232	0.235	0.235	45,330
2024-02-19	0.297	0.297	0.235	0.235	0.235	79,223
2024-02-16	0.296	0.296	0.272	0.294	0.294	39,070
2024-02-15	0.298	0.319	0.298	0.319	0.319	5,866
2024-02-14	0.296	0.296	0.296	0.296	0.296	0
2024-02-13	0.296	0.296	0.296	0.296	0.296	0
2024-02-12	0.300	0.300	0.261	0.296	0.296	103,821
2024-02-09	0.280	0.319	0.280	0.319	0.319	36,291
2024-02-08	0.314	0.314	0.314	0.314	0.314	3,215
2024-02-07	0.333	0.333	0.314	0.314	0.314	48,398
2024-02-06	0.360	0.360	0.360	0.360	0.360	614
2024-02-05	0.369	0.369	0.369	0.369	0.369	0
2024-02-02	0.381	0.381	0.338	0.369	0.369	4,441
2024-02-01	0.370	0.381	0.349	0.375	0.375	71,995
2024-01-31	0.338	0.365	0.333	0.365	0.365	10,914
2024-01-30	0.337	0.369	0.337	0.369	0.369	829
2024-01-29	0.340	0.340	0.338	0.338	0.338	36,224
2024-01-26	0.339	0.365	0.339	0.365	0.365	389
2024-01-25	0.364	0.366	0.353	0.366	0.366	27,174
2024-01-24	0.367	0.367	0.367	0.367	0.367	0
2024-01-23	0.368	0.368	0.336	0.367	0.367	1,084
2024-01-22	0.367	0.367	0.367	0.367	0.367	25
2024-01-19	0.369	0.369	0.360	0.369	0.369	245
2024-01-18	0.369	0.369	0.369	0.369	0.369	3,000
2024-01-17	0.369	0.369	0.369	0.369	0.369	2,000
2024-01-16	0.365	0.369	0.365	0.369	0.369	1,596
2024-01-15	0.369	0.369	0.369	0.369	0.369	190
2024-01-12	0.394	0.394	0.394	0.394	0.394	223
2024-01-11	0.386	0.386	0.375	0.377	0.377	40,350
2024-01-10	0.395	0.395	0.365	0.386	0.386	54,865
2024-01-09	0.374	0.395	0.374	0.376	0.376	30,200
2024-01-08	0.400	0.400	0.344	0.400	0.400	47,870
2024-01-05	0.354	0.382	0.354	0.382	0.382	549
2024-01-04	0.382	0.390	0.366	0.366	0.366	57,963
2024-01-03	0.400	0.400	0.395	0.398	0.398	20,145
2024-01-02	0.401	0.401	0.401	0.401	0.401	200
2023-12-29	0.350	0.379	0.350	0.351	0.351	9,960
2023-12-28	0.350	0.379	0.350	0.378	0.378	11,852
2023-12-27	0.371	0.371	0.339	0.360	0.360	181,575
2023-12-22	0.370	0.371	0.370	0.371	0.371	170
2023-12-21	0.371	0.371	0.371	0.371	0.371	430
2023-12-20	0.399	0.399	0.383	0.383	0.383	8,156
2023-12-19	0.379	0.390	0.376	0.390	0.390	129,978
2023-12-18	0.398	0.398	0.342	0.379	0.379	52,746
2023-12-15	0.366	0.399	0.366	0.398	0.398	41,600
2023-12-14	0.366	0.366	0.366	0.366	0.366	20,100
2023-12-13	0.381	0.381	0.361	0.363	0.363	2,639
2023-12-12	0.393	0.399	0.381	0.381	0.381	6,696
2023-12-11	0.398	0.398	0.370	0.394	0.394	16,931
2023-12-08	0.377	0.400	0.377	0.399	0.399	17,060
2023-12-07	0.377	0.377	0.377	0.377	0.377	0
2023-12-06	0.365	0.377	0.365	0.377	0.377	16,026
2023-12-05	0.380	0.380	0.380	0.380	0.380	1,280

← NewerPage 12 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.