Arctic Blue Beverages AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.675	0.725	0.570	0.625	0.625	228,751
2025-08-11	0.720	0.745	0.650	0.675	0.675	296,771
2025-08-08	0.695	0.735	0.640	0.720	0.720	244,304
2025-08-07	0.800	0.805	0.675	0.675	0.675	346,516
2025-08-06	0.795	0.830	0.705	0.800	0.800	710,054
2025-08-05	0.950	0.985	0.740	0.870	0.870	489,203
2025-08-04	1.020	1.020	0.960	0.965	0.965	104,914
2025-08-01	1.420	1.420	0.995	1.040	1.040	397,100
2025-07-31	1.270	1.790	1.270	1.390	1.390	587,012
2025-07-30	1.080	1.600	1.060	1.250	1.250	796,865
2025-07-29	0.980	1.200	0.775	0.995	0.995	631,676
2025-07-28	0.563	0.571	0.546	0.558	0.558	125,425
2025-07-25	0.616	0.616	0.563	0.571	0.571	156,556
2025-07-24	0.654	0.654	0.608	0.633	0.633	117,116
2025-07-23	0.687	0.703	0.633	0.658	0.658	105,954
2025-07-22	0.805	0.840	0.805	0.830	0.830	29,586
2025-07-21	0.905	0.905	0.780	0.810	0.810	103,699
2025-07-18	0.940	0.940	0.900	0.905	0.905	19,009
2025-07-17	0.930	0.940	0.920	0.940	0.940	10,523
2025-07-16	0.965	0.965	0.910	0.935	0.935	89,573
2025-07-15	1.030	1.050	1.000	1.000	1.000	92,481
2025-07-14	1.050	1.050	1.020	1.030	1.030	64,094
2025-07-11	0.980	1.090	0.945	1.050	1.050	112,049
2025-07-10	0.975	1.000	0.955	0.980	0.980	24,850
2025-07-09	0.960	0.980	0.950	0.950	0.950	56,543
2025-07-08	0.940	0.960	0.925	0.930	0.930	45,575
2025-07-07	0.975	0.975	0.945	0.960	0.960	20,413
2025-07-04	0.995	0.995	0.950	0.990	0.990	14,525
2025-07-03	1.050	1.050	0.960	1.010	1.010	15,769
2025-07-02	1.050	1.080	1.050	1.060	1.060	33,023
2025-07-01	1.050	1.050	1.030	1.050	1.050	36,585
2025-06-30	1.050	1.110	1.010	1.060	1.060	86,177
2025-06-27	1.060	1.060	0.975	1.020	1.020	141,155
2025-06-26	1.200	1.200	1.070	1.100	1.100	113,795
2025-06-25	1.200	1.250	1.200	1.200	1.200	135,499
2025-06-24	0.990	1.200	0.940	1.200	1.200	216,733
2025-06-23	1.160	1.230	0.850	0.925	0.925	164,742
2025-06-19	1.160	1.190	1.160	1.160	1.160	34,049
2025-06-18	1.230	1.240	1.150	1.220	1.220	28,534
2025-06-17	1.170	1.230	1.110	1.220	1.220	31,151
2025-06-16	1.220	1.240	1.170	1.210	1.210	148,315
2025-06-13	1.240	1.240	1.180	1.220	1.220	14,751
2025-06-12	1.240	1.250	1.240	1.240	1.240	21,409
2025-06-11	1.220	1.240	1.220	1.220	1.220	17,771
2025-06-10	1.220	1.250	1.200	1.220	1.220	32,956
2025-06-09	1.210	1.260	1.200	1.210	1.210	28,437
2025-06-05	1.260	1.290	1.170	1.210	1.210	104,893
2025-06-04	1.200	1.270	1.190	1.210	1.210	117,998
2025-06-03	1.150	1.190	1.150	1.190	1.190	77,765
2025-06-02	1.270	1.280	1.110	1.130	1.130	128,967
2025-05-30	1.360	1.370	1.220	1.270	1.270	39,144
2025-05-28	1.200	1.340	1.200	1.270	1.270	31,964
2025-05-27	1.250	1.390	1.170	1.210	1.210	88,837
2025-05-26	1.120	1.270	1.120	1.240	1.240	27,716
2025-05-23	1.220	1.220	1.150	1.190	1.190	82,797
2025-05-22	1.260	1.280	1.210	1.220	1.220	53,319
2025-05-21	1.260	1.260	1.200	1.230	1.230	86,184
2025-05-20	1.260	1.260	1.220	1.240	1.240	93,492
2025-05-19	1.500	1.500	1.200	1.260	1.260	143,953
2025-05-16	1.290	1.430	1.250	1.320	1.320	40,584

← NewerPage 6 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.