Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.389	0.394	0.381	0.394	0.394	8,645
2023-12-01	0.351	0.390	0.351	0.390	0.390	43,257
2023-11-30	0.351	0.357	0.351	0.357	0.357	2,004
2023-11-29	0.380	0.380	0.375	0.375	0.375	5,950
2023-11-28	0.385	0.385	0.363	0.375	0.375	11,933
2023-11-27	0.361	0.392	0.361	0.364	0.364	20,034
2023-11-24	0.394	0.394	0.346	0.346	0.346	2,943
2023-11-23	0.395	0.395	0.395	0.395	0.395	911
2023-11-22	0.381	0.397	0.381	0.397	0.397	18,182
2023-11-21	0.350	0.381	0.350	0.381	0.381	43,757
2023-11-20	0.381	0.381	0.381	0.381	0.381	245
2023-11-17	0.381	0.381	0.381	0.381	0.381	0
2023-11-16	0.399	0.399	0.356	0.381	0.381	58,549
2023-11-15	0.400	0.400	0.356	0.400	0.400	4,025
2023-11-14	0.380	0.389	0.380	0.389	0.389	6,400
2023-11-13	0.400	0.400	0.356	0.399	0.399	21,268
2023-11-10	0.400	0.400	0.355	0.400	0.400	3,153
2023-11-09	0.426	0.426	0.375	0.375	0.375	54,079
2023-11-08	0.430	0.430	0.430	0.430	0.430	252
2023-11-07	0.437	0.437	0.385	0.430	0.430	18,004
2023-11-06	0.487	0.487	0.487	0.487	0.487	4,000
2023-11-03	0.457	0.487	0.420	0.487	0.487	8,000
2023-11-02	0.442	0.468	0.442	0.457	0.457	1,357
2023-11-01	0.420	0.442	0.420	0.442	0.442	4,340
2023-10-31	0.420	0.420	0.420	0.420	0.420	107
2023-10-30	0.425	0.425	0.425	0.425	0.425	235
2023-10-27	0.373	0.425	0.370	0.425	0.425	11,091
2023-10-26	0.387	0.387	0.387	0.387	0.387	0
2023-10-25	0.445	0.508	0.387	0.387	0.387	100,364
2023-10-24	0.560	0.560	0.300	0.416	0.416	115,208
2023-10-23	0.542	0.542	0.542	0.542	0.542	1,100
2023-10-20	0.500	0.500	0.500	0.500	0.500	4,697
2023-10-19	0.530	0.530	0.530	0.530	0.530	377
2023-10-18	0.552	0.552	0.548	0.548	0.548	100
2023-10-17	0.556	0.556	0.518	0.518	0.518	280
2023-10-16	0.556	0.556	0.556	0.556	0.556	110
2023-10-13	0.536	0.536	0.532	0.532	0.532	10,252
2023-10-12	0.552	0.552	0.536	0.536	0.536	3,723
2023-10-11	0.592	0.592	0.592	0.592	0.592	3,378
2023-10-10	0.580	0.580	0.580	0.580	0.580	0
2023-10-09	0.580	0.580	0.580	0.580	0.580	168
2023-10-06	0.570	0.570	0.536	0.536	0.536	1,128
2023-10-05	0.522	0.536	0.508	0.536	0.536	15,549
2023-10-04	0.450	0.504	0.450	0.500	0.500	31,683
2023-10-03	0.564	0.564	0.564	0.564	0.564	967
2023-10-02	0.606	0.606	0.606	0.606	0.606	0
2023-09-29	0.584	0.606	0.584	0.606	0.606	5,100
2023-09-28	0.550	0.584	0.542	0.584	0.584	1,150
2023-09-27	0.598	0.598	0.560	0.584	0.584	29,801
2023-09-26	0.580	0.604	0.546	0.604	0.604	20,589
2023-09-25	0.648	0.648	0.558	0.580	0.580	20,931
2023-09-22	0.646	0.750	0.646	0.670	0.670	32,995
2023-09-21	0.722	0.722	0.648	0.648	0.648	20,513
2023-09-20	0.724	0.724	0.724	0.724	0.724	65
2023-09-19	0.724	0.724	0.724	0.724	0.724	0
2023-09-18	0.724	0.724	0.724	0.724	0.724	0
2023-09-15	0.774	0.774	0.724	0.724	0.724	3,801
2023-09-14	0.700	0.776	0.700	0.774	0.774	2,982
2023-09-13	0.782	0.782	0.750	0.750	0.750	1,304
2023-09-12	0.782	0.782	0.782	0.782	0.782	1

← NewerPage 13 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.