Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.730	0.758	0.730	0.756	0.756	37,929
2023-09-08	0.808	0.808	0.754	0.782	0.782	7,238
2023-09-07	0.808	0.808	0.808	0.808	0.808	8
2023-09-06	0.820	0.820	0.806	0.806	0.806	3,349
2023-09-05	0.750	0.784	0.750	0.784	0.784	85
2023-09-04	0.812	0.812	0.702	0.810	0.810	25,920
2023-09-01	0.836	0.836	0.812	0.812	0.812	318
2023-08-31	0.836	0.836	0.836	0.836	0.836	0
2023-08-30	0.834	0.838	0.834	0.836	0.836	2,859
2023-08-29	0.864	0.864	0.808	0.810	0.810	2,415
2023-08-28	0.800	0.800	0.768	0.780	0.780	10,280
2023-08-25	0.810	0.824	0.748	0.824	0.824	5,910
2023-08-24	0.824	0.824	0.766	0.824	0.824	1,536
2023-08-23	0.824	0.824	0.824	0.824	0.824	100
2023-08-22	0.826	0.826	0.826	0.826	0.826	500
2023-08-21	0.888	0.900	0.754	0.828	0.828	45,633
2023-08-18	0.894	0.894	0.894	0.894	0.894	332
2023-08-17	0.958	0.958	0.894	0.954	0.954	12,983
2023-08-16	0.918	0.958	0.916	0.958	0.958	8,747
2023-08-15	0.984	0.984	0.920	0.920	0.920	10,871
2023-08-14	0.992	0.992	0.924	0.984	0.984	6,860
2023-08-11	1.025	1.035	0.988	1.035	1.035	18,139
2023-08-10	1.015	1.045	0.980	1.045	1.045	17,967
2023-08-09	1.050	1.065	0.970	0.972	0.972	12,449
2023-08-08	0.964	1.120	0.964	1.005	1.005	26,337
2023-08-07	0.928	0.974	0.922	0.924	0.924	20,816
2023-08-04	0.900	0.986	0.900	0.922	0.922	58,572
2023-08-03	1.095	1.095	0.828	1.020	1.020	84,404
2023-08-02	1.145	1.145	1.115	1.115	1.115	7,647
2023-08-01	1.145	1.145	1.130	1.130	1.130	9,200
2023-07-31	1.140	1.140	1.140	1.140	1.140	0
2023-07-28	1.150	1.150	1.130	1.140	1.140	4,685
2023-07-27	1.210	1.210	1.130	1.150	1.150	21,369
2023-07-26	1.210	1.210	1.210	1.210	1.210	1,350
2023-07-25	1.205	1.240	1.205	1.210	1.210	16,900
2023-07-24	1.205	1.205	1.165	1.205	1.205	8,173
2023-07-21	1.205	1.225	1.185	1.225	1.225	506
2023-07-20	1.180	1.225	1.160	1.205	1.205	36,215
2023-07-19	1.200	1.220	1.160	1.160	1.160	21,744
2023-07-18	1.105	1.200	1.105	1.200	1.200	36,006
2023-07-17	1.045	1.105	1.045	1.105	1.105	1,300
2023-07-14	1.050	1.165	0.960	1.045	1.045	75,450
2023-07-13	0.984	1.200	0.984	1.200	1.200	5,306
2023-07-12	1.060	1.060	0.984	0.984	0.984	22,271
2023-07-11	1.040	1.040	0.912	0.934	0.934	8,439
2023-07-10	1.010	1.040	1.010	1.010	1.010	8,151
2023-07-07	0.910	0.996	0.860	0.924	0.924	6,402
2023-07-06	0.944	0.944	0.880	0.944	0.944	1,855
2023-07-05	0.900	1.040	0.900	0.944	0.944	5,529
2023-07-04	0.938	0.940	0.936	0.940	0.940	8,740
2023-07-03	0.940	0.940	0.822	0.934	0.934	3,619
2023-06-30	0.854	0.940	0.854	0.940	0.940	4,091
2023-06-29	0.906	0.910	0.764	0.910	0.910	25,728
2023-06-28	1.125	1.125	0.906	0.940	0.940	38,753
2023-06-27	1.140	1.155	1.100	1.120	1.120	12,090
2023-06-26	1.100	1.250	1.080	1.100	1.100	96,676
2023-06-22	0.806	1.190	0.732	1.040	1.040	61,646
2023-06-21	0.818	0.868	0.700	0.728	0.728	14,098
2023-06-20	0.830	0.870	0.814	0.820	0.820	85,392
2023-06-19	0.734	0.780	0.734	0.780	0.780	310

← NewerPage 14 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.