Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.870	0.904	0.870	0.870	0.870	9,667
2022-12-21	0.925	0.925	0.920	0.920	0.920	1,712
2022-12-20	0.935	0.935	0.920	0.920	0.920	183
2022-12-19	0.900	0.900	0.870	0.900	0.900	8,312
2022-12-16	0.913	0.913	0.910	0.913	0.913	1,091
2022-12-15	0.991	0.991	0.873	0.913	0.913	4,686
2022-12-14	1.195	1.195	0.810	0.991	0.991	44,951
2022-12-13	1.090	1.132	1.000	1.031	1.031	21,649
2022-12-12	0.837	1.110	0.805	1.090	1.090	17,783
2022-12-09	0.860	0.928	0.800	0.800	0.800	7,350
2022-12-08	1.000	1.040	0.860	0.860	0.860	11,742
2022-12-07	1.000	1.040	0.861	0.900	0.900	40,613
2022-12-06	0.925	0.992	0.890	0.924	0.924	4,143
2022-12-05	1.000	1.000	0.925	0.925	0.925	9,386
2022-12-02	1.007	1.007	0.925	0.950	0.950	10,097
2022-12-01	0.970	1.023	0.926	0.926	0.926	20,259
2022-11-30	0.942	0.970	0.925	0.970	0.970	13,580
2022-11-29	0.929	0.974	0.902	0.942	0.942	2,385
2022-11-28	1.162	1.162	0.710	0.898	0.898	56,619
2022-11-25	0.795	1.000	0.795	0.990	0.990	5,529
2022-11-24	0.859	0.859	0.712	0.795	0.795	75,221
2022-11-23	0.926	0.926	0.750	0.859	0.859	41,004
2022-11-22	0.883	0.888	0.825	0.888	0.888	26,159
2022-11-21	0.980	0.980	0.811	0.850	0.850	66,989
2022-11-18	1.144	1.190	0.950	0.980	0.980	89,009
2022-11-17	1.068	1.068	0.973	1.058	1.058	16,932
2022-11-16	1.137	1.137	0.953	0.953	0.953	54,732
2022-11-15	0.983	1.203	0.866	1.137	1.137	40,246
2022-11-14	0.990	1.028	0.837	0.983	0.983	73,824
2022-11-11	0.933	0.990	0.828	0.990	0.990	61,762
2022-11-10	0.961	0.990	0.674	0.933	0.933	23,660
2022-11-09	0.982	0.990	0.961	0.961	0.961	5,999
2022-11-08	1.037	1.037	0.960	0.960	0.960	2,207
2022-11-07	1.179	1.192	0.953	1.000	1.000	50,119
2022-11-04	1.008	1.126	1.008	1.126	1.126	25,816
2022-11-03	0.958	1.050	0.958	1.001	1.001	3,085
2022-11-02	0.958	1.013	0.958	0.958	0.958	27,402
2022-11-01	0.947	1.034	0.895	0.958	0.958	14,387
2022-10-31	0.997	1.097	0.942	0.947	0.947	70,110
2022-10-28	0.949	0.985	0.916	0.942	0.942	31,057
2022-10-27	0.955	0.955	0.876	0.916	0.916	11,020
2022-10-26	1.199	1.287	0.936	0.955	0.955	131,990
2022-10-25	0.798	0.861	0.798	0.861	0.861	11,231
2022-10-24	0.770	0.770	0.723	0.769	0.769	4,623
2022-10-21	0.721	0.778	0.721	0.770	0.770	7,393
2022-10-20	0.778	0.778	0.721	0.721	0.721	5,324
2022-10-19	0.876	0.876	0.741	0.750	0.750	52,841
2022-10-18	0.924	0.962	0.881	0.891	0.891	5,094
2022-10-17	0.925	0.925	0.924	0.924	0.924	1,870
2022-10-14	0.924	0.924	0.924	0.924	0.924	92
2022-10-13	0.831	0.981	0.789	0.866	0.866	22,059
2022-10-12	0.841	0.875	0.815	0.815	0.815	19,443
2022-10-11	1.065	1.065	0.741	0.841	0.841	40,004
2022-10-10	1.132	1.132	1.088	1.088	1.088	16,131
2022-10-07	1.190	1.190	1.155	1.155	1.155	629
2022-10-06	1.161	1.251	1.161	1.184	1.184	819
2022-10-05	1.274	1.274	1.161	1.161	1.161	67,107
2022-10-04	1.347	1.347	1.347	1.347	1.347	0
2022-10-03	1.353	1.353	1.347	1.347	1.347	593
2022-09-30	1.354	1.354	1.353	1.353	1.353	1,709

← NewerPage 17 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.