Botnia Gold AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 6.480 | 6.480 | 5.600 | 5.800 | 5.800 | 43,350 |
| 2023-03-16 | 5.840 | 6.220 | 5.740 | 6.200 | 6.200 | 25,596 |
| 2023-03-15 | 6.500 | 6.840 | 5.600 | 5.880 | 5.880 | 51,201 |
| 2023-03-14 | 6.200 | 7.000 | 5.620 | 6.500 | 6.500 | 40,245 |
| 2023-03-13 | 5.200 | 6.300 | 5.120 | 6.200 | 6.200 | 151,640 |
| 2023-03-10 | 5.020 | 5.220 | 5.020 | 5.120 | 5.120 | 16,555 |
| 2023-03-09 | 5.260 | 5.260 | 5.000 | 5.080 | 5.080 | 13,115 |
| 2023-03-08 | 5.100 | 5.280 | 5.040 | 5.280 | 5.280 | 11,235 |
| 2023-03-07 | 4.960 | 5.140 | 4.960 | 5.140 | 5.140 | 955 |
| 2023-03-06 | 5.060 | 5.140 | 4.940 | 5.120 | 5.120 | 14,693 |
| 2023-03-03 | 5.060 | 5.340 | 5.000 | 5.060 | 5.060 | 34,342 |
| 2023-03-02 | 5.200 | 5.220 | 5.060 | 5.060 | 5.060 | 11,017 |
| 2023-03-01 | 5.320 | 5.360 | 5.020 | 5.180 | 5.180 | 24,840 |
| 2023-02-28 | 5.200 | 5.380 | 5.060 | 5.120 | 5.120 | 25,121 |
| 2023-02-27 | 5.300 | 5.380 | 5.140 | 5.280 | 5.280 | 19,537 |
| 2023-02-24 | 5.400 | 5.480 | 5.120 | 5.300 | 5.300 | 58,129 |
| 2023-02-23 | 5.180 | 5.400 | 5.180 | 5.400 | 5.400 | 7,264 |
| 2023-02-22 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 13,635 |
| 2023-02-21 | 5.180 | 5.200 | 5.160 | 5.200 | 5.200 | 57,587 |
| 2023-02-20 | 5.320 | 5.320 | 5.080 | 5.100 | 5.100 | 26,680 |
| 2023-02-17 | 5.300 | 5.300 | 5.100 | 5.140 | 5.140 | 7,854 |
| 2023-02-16 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 27,178 |
| 2023-02-15 | 5.240 | 5.340 | 5.200 | 5.280 | 5.280 | 14,950 |
| 2023-02-14 | 5.280 | 5.280 | 5.100 | 5.280 | 5.280 | 3,066 |
| 2023-02-13 | 5.320 | 5.360 | 5.180 | 5.260 | 5.260 | 56,507 |
| 2023-02-10 | 5.320 | 5.340 | 5.160 | 5.280 | 5.280 | 32,914 |
| 2023-02-09 | 5.260 | 5.260 | 5.120 | 5.260 | 5.260 | 20,990 |
| 2023-02-08 | 5.200 | 5.300 | 5.120 | 5.160 | 5.160 | 15,747 |
| 2023-02-07 | 5.360 | 5.420 | 5.180 | 5.220 | 5.220 | 35,203 |
| 2023-02-06 | 5.380 | 5.380 | 5.200 | 5.360 | 5.360 | 4,120 |
| 2023-02-03 | 5.400 | 5.400 | 5.200 | 5.380 | 5.380 | 17,216 |
| 2023-02-02 | 5.320 | 5.320 | 5.220 | 5.280 | 5.280 | 36,425 |
| 2023-02-01 | 5.320 | 5.340 | 5.200 | 5.200 | 5.200 | 26,325 |
| 2023-01-31 | 5.320 | 5.380 | 5.200 | 5.380 | 5.380 | 8,480 |
| 2023-01-30 | 5.400 | 5.400 | 5.260 | 5.340 | 5.340 | 25,474 |
| 2023-01-27 | 5.380 | 5.400 | 5.200 | 5.380 | 5.380 | 28,748 |
| 2023-01-26 | 5.380 | 5.380 | 5.260 | 5.340 | 5.340 | 18,372 |
| 2023-01-25 | 5.200 | 5.580 | 4.990 | 5.380 | 5.380 | 41,662 |
| 2023-01-24 | 5.180 | 5.300 | 5.040 | 5.140 | 5.140 | 36,540 |
| 2023-01-23 | 5.340 | 5.340 | 5.100 | 5.240 | 5.240 | 46,650 |
| 2023-01-20 | 5.420 | 5.540 | 5.260 | 5.340 | 5.340 | 11,712 |
| 2023-01-19 | 5.900 | 5.900 | 5.420 | 5.420 | 5.420 | 4,628 |
| 2023-01-18 | 5.200 | 6.460 | 5.180 | 5.880 | 5.880 | 137,969 |
| 2023-01-17 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 15,226 |
| 2023-01-16 | 5.320 | 5.360 | 5.280 | 5.340 | 5.340 | 52,501 |
| 2023-01-13 | 5.420 | 5.440 | 5.280 | 5.320 | 5.320 | 11,126 |
| 2023-01-12 | 5.200 | 5.500 | 5.200 | 5.460 | 5.460 | 81,634 |
| 2023-01-11 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 14,935 |
| 2023-01-10 | 5.340 | 5.380 | 5.240 | 5.360 | 5.360 | 15,280 |
| 2023-01-09 | 5.260 | 5.440 | 5.260 | 5.320 | 5.320 | 30,716 |
| 2023-01-05 | 5.220 | 5.280 | 5.200 | 5.260 | 5.260 | 5,635 |
| 2023-01-04 | 5.060 | 5.360 | 5.060 | 5.120 | 5.120 | 25,860 |
| 2023-01-03 | 5.400 | 5.400 | 5.040 | 5.060 | 5.060 | 42,601 |
| 2023-01-02 | 5.260 | 5.340 | 5.120 | 5.340 | 5.340 | 14,466 |
| 2022-12-30 | 5.200 | 5.220 | 5.020 | 5.200 | 5.200 | 34,663 |
| 2022-12-29 | 5.120 | 5.300 | 5.060 | 5.200 | 5.200 | 46,471 |
| 2022-12-28 | 5.360 | 5.360 | 5.160 | 5.160 | 5.160 | 24,878 |
| 2022-12-27 | 5.380 | 5.440 | 5.120 | 5.360 | 5.360 | 32,562 |
| 2022-12-23 | 5.400 | 5.720 | 5.300 | 5.380 | 5.380 | 23,340 |
| 2022-12-22 | 5.480 | 5.940 | 5.300 | 5.400 | 5.400 | 41,483 |
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.