Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.679	0.682	0.679	0.682	0.682	1,483
2023-03-17	0.682	0.682	0.679	0.679	0.679	1,064
2023-03-16	0.681	0.682	0.631	0.631	0.631	3,381
2023-03-15	0.658	0.658	0.631	0.632	0.632	1,288
2023-03-14	0.633	0.658	0.633	0.657	0.657	11,154
2023-03-13	0.633	0.658	0.587	0.633	0.633	10,654
2023-03-10	0.690	0.690	0.633	0.633	0.633	19,872
2023-03-09	0.660	0.660	0.660	0.660	0.660	720
2023-03-08	0.616	0.665	0.616	0.665	0.665	2,211
2023-03-07	0.615	0.616	0.615	0.616	0.616	2,335
2023-03-06	0.680	0.680	0.630	0.640	0.640	35,879
2023-03-03	0.723	0.723	0.672	0.680	0.680	62,270
2023-03-02	0.747	0.747	0.692	0.723	0.723	40,508
2023-03-01	0.774	0.774	0.774	0.774	0.774	0
2023-02-28	0.777	0.777	0.774	0.774	0.774	46,097
2023-02-27	0.838	0.838	0.776	0.776	0.776	2,400
2023-02-24	0.839	0.839	0.838	0.838	0.838	127
2023-02-23	0.990	0.990	0.839	0.839	0.839	326
2023-02-22	0.839	0.839	0.807	0.807	0.807	1,365
2023-02-21	0.778	0.839	0.778	0.839	0.839	2,052
2023-02-20	0.851	0.899	0.824	0.824	0.824	20,700
2023-02-17	0.748	0.810	0.730	0.779	0.779	17,569
2023-02-16	0.778	0.840	0.778	0.808	0.808	14,026
2023-02-15	0.873	0.873	0.809	0.809	0.809	4,582
2023-02-14	0.841	0.841	0.841	0.841	0.841	0
2023-02-13	0.810	0.841	0.810	0.841	0.841	13,879
2023-02-10	0.869	0.869	0.869	0.869	0.869	0
2023-02-09	0.869	0.869	0.869	0.869	0.869	575
2023-02-08	0.837	0.868	0.805	0.868	0.868	943
2023-02-07	0.900	0.900	0.890	0.890	0.890	4,484
2023-02-06	0.870	0.903	0.815	0.815	0.815	12,511
2023-02-03	0.801	0.869	0.801	0.868	0.868	894
2023-02-02	0.806	0.869	0.805	0.865	0.865	2,263
2023-02-01	0.850	0.870	0.849	0.849	0.849	9,529
2023-01-31	0.820	0.849	0.820	0.849	0.849	15,884
2023-01-30	0.883	0.916	0.849	0.849	0.849	5,932
2023-01-27	0.883	0.883	0.850	0.883	0.883	7,111
2023-01-26	0.893	0.893	0.840	0.873	0.873	37,943
2023-01-25	0.924	0.940	0.797	0.940	0.940	5,691
2023-01-24	0.848	0.924	0.848	0.924	0.924	1,374
2023-01-23	0.910	0.945	0.910	0.945	0.945	466
2023-01-20	0.900	0.934	0.900	0.900	0.900	187
2023-01-19	0.847	0.934	0.847	0.900	0.900	2,083
2023-01-18	0.880	0.914	0.880	0.914	0.914	3,482
2023-01-17	0.960	0.960	0.861	0.914	0.914	8,108
2023-01-16	0.990	0.990	0.930	0.930	0.930	2,175
2023-01-13	0.871	0.950	0.871	0.930	0.930	7,395
2023-01-12	0.880	0.880	0.815	0.871	0.871	3,821
2023-01-11	0.890	0.916	0.880	0.916	0.916	1,620
2023-01-10	0.900	0.949	0.880	0.917	0.917	14,101
2023-01-09	0.950	0.950	0.900	0.930	0.930	506
2023-01-05	0.950	0.950	0.950	0.950	0.950	15
2023-01-04	0.945	0.990	0.945	0.950	0.950	14,582
2023-01-03	1.100	1.100	0.945	0.945	0.945	9,569
2023-01-02	1.000	1.195	0.800	1.035	1.035	23,237
2022-12-30	0.820	1.000	0.820	0.960	0.960	11,022
2022-12-29	0.850	0.883	0.818	0.820	0.820	45,934
2022-12-28	0.900	0.900	0.850	0.850	0.850	5,155
2022-12-27	0.903	0.903	0.860	0.860	0.860	2,191
2022-12-23	0.870	0.870	0.800	0.869	0.869	18,768

← NewerPage 16 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.