Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.734	0.780	0.734	0.780	0.780	310
2023-06-16	0.680	0.736	0.662	0.708	0.708	13,885
2023-06-15	0.600	0.690	0.570	0.680	0.680	38,302
2023-06-14	0.560	0.634	0.556	0.600	0.600	38,445
2023-06-13	0.556	0.556	0.487	0.556	0.556	2,594
2023-06-12	0.500	0.558	0.490	0.490	0.490	4,505
2023-06-09	0.490	0.490	0.490	0.490	0.490	2,000
2023-06-08	0.482	0.483	0.460	0.483	0.483	21,475
2023-06-07	0.485	0.485	0.422	0.483	0.483	5,857
2023-06-05	0.485	0.485	0.423	0.485	0.485	3,118
2023-06-02	0.475	0.476	0.475	0.476	0.476	2,826
2023-06-01	0.396	0.479	0.396	0.479	0.479	115
2023-05-31	0.550	0.550	0.450	0.476	0.476	1,211
2023-05-30	0.550	0.550	0.444	0.444	0.444	7,136
2023-05-29	0.421	0.421	0.421	0.421	0.421	11,106
2023-05-26	0.380	0.500	0.339	0.420	0.420	75,657
2023-05-25	0.410	0.410	0.400	0.400	0.400	5,020
2023-05-24	0.450	0.450	0.400	0.410	0.410	30,760
2023-05-23	0.458	0.458	0.450	0.450	0.450	2,185
2023-05-22	0.429	0.429	0.410	0.429	0.429	1,670
2023-05-19	0.457	0.458	0.457	0.458	0.458	3,036
2023-05-17	0.457	0.457	0.457	0.457	0.457	2,100
2023-05-16	0.391	0.478	0.391	0.478	0.478	30,000
2023-05-15	0.444	0.444	0.390	0.391	0.391	60,668
2023-05-12	0.410	0.445	0.348	0.417	0.417	59,099
2023-05-11	0.449	0.479	0.410	0.445	0.445	12,037
2023-05-10	0.449	0.449	0.449	0.449	0.449	196
2023-05-09	0.500	0.500	0.433	0.486	0.486	60,547
2023-05-08	0.498	0.498	0.411	0.476	0.476	127,587
2023-05-05	0.468	0.468	0.390	0.456	0.456	71,950
2023-05-04	0.450	0.472	0.410	0.410	0.410	60,873
2023-05-03	0.450	0.450	0.450	0.450	0.450	3,826
2023-05-02	0.445	0.460	0.445	0.460	0.460	26,876
2023-04-28	0.483	0.510	0.470	0.500	0.500	41,866
2023-04-27	0.472	0.550	0.472	0.548	0.548	4,441
2023-04-26	0.536	0.536	0.472	0.472	0.472	11,327
2023-04-25	0.538	0.538	0.536	0.536	0.536	1,770
2023-04-24	0.459	0.534	0.459	0.504	0.504	87,529
2023-04-21	0.566	0.566	0.431	0.461	0.461	25,301
2023-04-20	0.588	0.600	0.566	0.566	0.566	26,691
2023-04-19	0.618	0.618	0.584	0.584	0.584	10,201
2023-04-18	0.598	0.620	0.598	0.620	0.620	8,548
2023-04-17	0.600	0.600	0.524	0.600	0.600	11,967
2023-04-14	0.560	0.636	0.560	0.590	0.590	6,670
2023-04-13	0.602	0.602	0.558	0.564	0.564	10,696
2023-04-12	0.612	0.612	0.612	0.612	0.612	0
2023-04-11	0.612	0.612	0.612	0.612	0.612	35
2023-04-06	0.612	0.612	0.594	0.612	0.612	1,587
2023-04-05	0.614	0.614	0.614	0.614	0.614	0
2023-04-04	0.648	0.648	0.600	0.614	0.614	19,523
2023-04-03	0.664	0.668	0.664	0.664	0.664	3,729
2023-03-31	0.620	0.664	0.574	0.664	0.664	2,698
2023-03-30	0.620	0.620	0.574	0.620	0.620	1,659
2023-03-29	0.620	0.620	0.620	0.620	0.620	200
2023-03-28	0.602	0.602	0.602	0.602	0.602	1,653
2023-03-27	0.642	0.642	0.642	0.642	0.642	19,883
2023-03-24	0.676	0.676	0.625	0.625	0.625	22,919
2023-03-23	0.652	0.652	0.651	0.651	0.651	10,740
2023-03-22	0.894	0.894	0.652	0.652	0.652	1,711
2023-03-21	0.775	0.775	0.648	0.673	0.673	18,255

← NewerPage 15 of 19 · 1,118 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.