Botnia Gold AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.460 | 5.740 | 5.100 | 5.440 | 5.440 | 97,558 |
| 2022-12-20 | 5.620 | 5.780 | 5.440 | 5.440 | 5.440 | 39,340 |
| 2022-12-19 | 6.320 | 6.320 | 5.900 | 6.000 | 6.000 | 4,147 |
| 2022-12-16 | 6.460 | 6.460 | 6.000 | 6.320 | 6.320 | 75,345 |
| 2022-12-15 | 6.940 | 6.940 | 5.980 | 6.460 | 6.460 | 29,224 |
| 2022-12-14 | 5.600 | 7.120 | 5.280 | 6.520 | 6.520 | 143,244 |
| 2022-12-13 | 6.000 | 6.000 | 5.500 | 5.660 | 5.660 | 49,808 |
| 2022-12-12 | 6.340 | 6.340 | 5.800 | 6.000 | 6.000 | 55,456 |
| 2022-12-09 | 6.360 | 6.360 | 6.260 | 6.340 | 6.340 | 20,428 |
| 2022-12-08 | 6.480 | 6.500 | 6.200 | 6.360 | 6.360 | 47,146 |
| 2022-12-07 | 6.900 | 6.900 | 6.400 | 6.860 | 6.860 | 67,693 |
| 2022-12-06 | 6.920 | 7.000 | 6.800 | 6.940 | 6.940 | 13,055 |
| 2022-12-05 | 7.000 | 7.040 | 6.600 | 6.780 | 6.780 | 157,387 |
| 2022-12-02 | 8.000 | 8.000 | 6.840 | 7.000 | 7.000 | 41,616 |
| 2022-12-01 | 6.800 | 7.480 | 6.800 | 7.100 | 7.100 | 102,150 |
| 2022-11-30 | 7.000 | 7.100 | 6.780 | 6.900 | 6.900 | 19,009 |
| 2022-11-29 | 6.900 | 7.020 | 6.780 | 6.900 | 6.900 | 31,123 |
| 2022-11-28 | 7.000 | 7.160 | 6.760 | 6.900 | 6.900 | 22,988 |
| 2022-11-25 | 7.120 | 7.360 | 6.900 | 6.900 | 6.900 | 14,715 |
| 2022-11-24 | 7.320 | 7.320 | 6.900 | 7.120 | 7.120 | 8,570 |
| 2022-11-23 | 8.140 | 8.140 | 7.320 | 7.320 | 7.320 | 40,654 |
| 2022-11-22 | 8.300 | 8.440 | 7.840 | 8.140 | 8.140 | 13,562 |
| 2022-11-21 | 8.860 | 8.860 | 8.000 | 8.280 | 8.280 | 18,703 |
| 2022-11-18 | 8.540 | 8.980 | 8.400 | 8.820 | 8.820 | 7,918 |
| 2022-11-17 | 9.240 | 9.240 | 8.300 | 8.540 | 8.540 | 23,175 |
| 2022-11-16 | 8.460 | 9.060 | 8.296 | 8.460 | 8.460 | 15,909 |
| 2022-11-15 | 8.769 | 8.769 | 8.442 | 8.460 | 8.460 | 15,372 |
| 2022-11-14 | 9.097 | 9.097 | 8.733 | 9.060 | 9.060 | 25,982 |
| 2022-11-11 | 9.870 | 10.689 | 8.933 | 9.097 | 9.097 | 116,320 |
| 2022-11-10 | 10.370 | 11.417 | 10.052 | 11.417 | 11.417 | 22,888 |
| 2022-11-09 | 10.916 | 10.916 | 10.370 | 10.370 | 10.370 | 7,751 |
| 2022-11-08 | 11.280 | 11.280 | 10.734 | 10.734 | 10.734 | 3,368 |
| 2022-11-07 | 10.916 | 11.598 | 10.916 | 11.280 | 11.280 | 37,059 |
| 2022-11-04 | 10.188 | 10.188 | 10.143 | 10.188 | 10.188 | 4,119 |
| 2022-11-03 | 10.916 | 10.916 | 9.825 | 10.552 | 10.552 | 4,134 |
| 2022-11-02 | 10.279 | 11.280 | 9.552 | 11.189 | 11.189 | 6,957 |
| 2022-11-01 | 10.007 | 11.280 | 10.007 | 10.279 | 10.279 | 4,695 |
| 2022-10-31 | 9.870 | 10.416 | 9.324 | 10.370 | 10.370 | 14,555 |
| 2022-10-28 | 9.097 | 9.688 | 9.097 | 9.688 | 9.688 | 15,332 |
| 2022-10-27 | 8.769 | 9.079 | 8.769 | 9.006 | 9.006 | 14,611 |
| 2022-10-26 | 9.097 | 9.279 | 8.933 | 9.142 | 9.142 | 4,506 |
| 2022-10-25 | 8.697 | 8.897 | 8.278 | 8.569 | 8.569 | 8,980 |
| 2022-10-24 | 9.188 | 9.188 | 8.715 | 8.715 | 8.715 | 4,832 |
| 2022-10-21 | 9.188 | 9.370 | 9.188 | 9.370 | 9.370 | 294 |
| 2022-10-20 | 9.370 | 9.370 | 9.233 | 9.233 | 9.233 | 2,548 |
| 2022-10-19 | 9.415 | 9.415 | 9.415 | 9.415 | 9.415 | 10,146 |
| 2022-10-18 | 9.415 | 9.597 | 9.415 | 9.552 | 9.552 | 5,555 |
| 2022-10-17 | 9.370 | 9.415 | 9.188 | 9.415 | 9.415 | 4,030 |
| 2022-10-14 | 9.643 | 9.643 | 9.370 | 9.370 | 9.370 | 2,631 |
| 2022-10-13 | 9.279 | 10.234 | 9.279 | 9.643 | 9.643 | 4,281 |
| 2022-10-12 | 9.097 | 9.279 | 9.097 | 9.097 | 9.097 | 4,962 |
| 2022-10-11 | 8.969 | 9.097 | 8.806 | 9.097 | 9.097 | 9,496 |
| 2022-10-10 | 9.188 | 9.188 | 9.142 | 9.142 | 9.142 | 3,443 |
| 2022-10-07 | 9.506 | 9.870 | 9.188 | 9.188 | 9.188 | 6,398 |
| 2022-10-06 | 9.643 | 9.870 | 9.643 | 9.870 | 9.870 | 12 |
| 2022-10-05 | 9.688 | 9.870 | 9.643 | 9.643 | 9.643 | 6,110 |
| 2022-10-04 | 10.007 | 10.007 | 9.688 | 9.688 | 9.688 | 3,245 |
| 2022-10-03 | 10.007 | 10.007 | 9.688 | 9.734 | 9.734 | 5,622 |
| 2022-09-30 | 9.779 | 10.143 | 9.597 | 10.143 | 10.143 | 3,288 |
| 2022-09-29 | 10.279 | 10.279 | 9.506 | 9.506 | 9.506 | 6,796 |
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.