Arctic Blue Beverages AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.390 | 1.490 | 1.240 | 1.400 | 1.400 | 57,264 |
| 2025-05-14 | 1.480 | 1.500 | 1.330 | 1.350 | 1.350 | 78,551 |
| 2025-05-13 | 1.210 | 1.510 | 1.210 | 1.480 | 1.480 | 424,691 |
| 2025-05-12 | 1.240 | 1.240 | 1.150 | 1.200 | 1.200 | 89,519 |
| 2025-05-09 | 1.270 | 1.270 | 1.170 | 1.250 | 1.250 | 101,791 |
| 2025-05-08 | 1.410 | 1.410 | 1.230 | 1.280 | 1.280 | 229,396 |
| 2025-05-07 | 1.530 | 1.530 | 1.400 | 1.430 | 1.430 | 151,971 |
| 2025-05-06 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 103,982 |
| 2025-05-05 | 1.680 | 1.680 | 1.560 | 1.600 | 1.600 | 58,810 |
| 2025-05-02 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 44,439 |
| 2025-04-30 | 1.740 | 1.750 | 1.540 | 1.690 | 1.690 | 42,224 |
| 2025-04-29 | 1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 65,985 |
| 2025-04-28 | 1.700 | 1.740 | 1.660 | 1.740 | 1.740 | 97,218 |
| 2025-04-25 | 1.740 | 1.750 | 1.570 | 1.670 | 1.670 | 142,745 |
| 2025-04-24 | 1.770 | 1.790 | 1.650 | 1.700 | 1.700 | 129,882 |
| 2025-04-23 | 1.740 | 1.800 | 1.690 | 1.730 | 1.730 | 102,683 |
| 2025-04-22 | 2.000 | 2.500 | 1.620 | 1.740 | 1.740 | 923,497 |
| 2025-04-17 | 1.860 | 2.040 | 1.860 | 1.980 | 1.980 | 203,323 |
| 2025-04-16 | 1.660 | 1.900 | 1.650 | 1.860 | 1.860 | 449,961 |
| 2025-04-15 | 1.650 | 1.750 | 1.620 | 1.660 | 1.660 | 201,168 |
| 2025-04-14 | 1.590 | 1.690 | 1.590 | 1.590 | 1.590 | 125,087 |
| 2025-04-11 | 1.600 | 1.630 | 1.520 | 1.580 | 1.580 | 112,182 |
| 2025-04-10 | 1.600 | 1.700 | 1.590 | 1.600 | 1.600 | 157,623 |
| 2025-04-09 | 1.520 | 1.650 | 1.480 | 1.580 | 1.580 | 148,524 |
| 2025-04-08 | 1.330 | 1.650 | 1.250 | 1.470 | 1.470 | 363,760 |
| 2025-04-07 | 1.440 | 1.440 | 1.320 | 1.350 | 1.350 | 126,027 |
| 2025-04-04 | 1.530 | 1.530 | 1.380 | 1.440 | 1.440 | 147,212 |
| 2025-04-03 | 1.620 | 1.620 | 1.530 | 1.540 | 1.540 | 62,645 |
| 2025-04-02 | 1.610 | 1.660 | 1.580 | 1.620 | 1.620 | 51,152 |
| 2025-04-01 | 1.540 | 1.700 | 1.540 | 1.610 | 1.610 | 158,153 |
| 2025-03-31 | 1.800 | 1.800 | 1.500 | 1.530 | 1.530 | 256,609 |
| 2025-03-28 | 1.630 | 1.930 | 1.440 | 1.700 | 1.700 | 388,270 |
| 2025-03-27 | 1.530 | 1.950 | 1.420 | 1.620 | 1.620 | 632,633 |
| 2025-03-26 | 1.700 | 1.740 | 1.460 | 1.530 | 1.530 | 428,066 |
| 2025-03-25 | 1.340 | 1.720 | 1.340 | 1.700 | 1.700 | 1,290,584 |
| 2025-03-24 | 1.410 | 1.410 | 1.300 | 1.300 | 1.300 | 115,418 |
| 2025-03-21 | 1.410 | 1.460 | 1.340 | 1.420 | 1.420 | 77,599 |
| 2025-03-20 | 1.570 | 1.640 | 1.300 | 1.480 | 1.480 | 226,013 |
| 2025-03-19 | 1.660 | 1.840 | 1.500 | 1.570 | 1.570 | 476,733 |
| 2025-03-18 | 1.310 | 1.700 | 1.310 | 1.660 | 1.660 | 362,553 |
| 2025-03-17 | 1.180 | 1.330 | 1.180 | 1.290 | 1.290 | 163,549 |
| 2025-03-14 | 1.270 | 1.320 | 1.150 | 1.160 | 1.160 | 142,559 |
| 2025-03-13 | 1.360 | 1.410 | 1.270 | 1.280 | 1.280 | 86,195 |
| 2025-03-12 | 1.400 | 1.440 | 1.300 | 1.300 | 1.300 | 206,285 |
| 2025-03-11 | 1.100 | 1.460 | 1.040 | 1.380 | 1.380 | 301,383 |
| 2025-03-10 | 1.220 | 1.220 | 1.010 | 1.150 | 1.150 | 109,160 |
| 2025-03-07 | 1.360 | 1.360 | 1.030 | 1.220 | 1.220 | 351,949 |
| 2025-03-06 | 1.530 | 1.690 | 1.300 | 1.360 | 1.360 | 239,396 |
| 2025-03-05 | 1.750 | 1.750 | 1.360 | 1.530 | 1.530 | 537,496 |
| 2025-03-04 | 1.800 | 1.800 | 1.600 | 1.680 | 1.680 | 478,831 |
| 2025-03-03 | 1.770 | 2.000 | 1.720 | 1.830 | 1.830 | 781,201 |
| 2025-02-28 | 1.790 | 1.800 | 1.650 | 1.720 | 1.720 | 281,849 |
| 2025-02-27 | 1.670 | 1.850 | 1.600 | 1.780 | 1.780 | 805,979 |
| 2025-02-26 | 2.040 | 2.360 | 1.430 | 1.640 | 1.640 | 2,707,391 |
| 2025-02-25 | 1.250 | 2.140 | 1.250 | 2.140 | 2.140 | 2,558,660 |
| 2025-02-24 | 1.190 | 1.340 | 1.190 | 1.250 | 1.250 | 299,103 |
| 2025-02-21 | 1.100 | 1.280 | 1.000 | 1.180 | 1.180 | 404,498 |
| 2025-02-20 | 1.300 | 1.350 | 1.060 | 1.090 | 1.090 | 441,977 |
| 2025-02-19 | 1.430 | 2.180 | 1.040 | 1.280 | 1.280 | 3,406,347 |
| 2025-02-18 | 0.975 | 1.500 | 0.930 | 1.440 | 1.440 | 1,585,650 |
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.