Arctic Blue Beverages AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 2.309 | 2.309 | 2.309 | 2.309 | 2.309 | 61 |
| 2022-07-06 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2022-07-05 | 2.289 | 2.360 | 2.289 | 2.360 | 2.360 | 1,564 |
| 2022-07-04 | 2.264 | 2.403 | 2.264 | 2.403 | 2.403 | 8,468 |
| 2022-07-01 | 2.290 | 2.335 | 2.249 | 2.249 | 2.249 | 20,727 |
| 2022-06-30 | 2.335 | 2.557 | 2.202 | 2.557 | 2.557 | 8,924 |
| 2022-06-29 | 2.374 | 2.374 | 2.329 | 2.329 | 2.329 | 57 |
| 2022-06-28 | 2.245 | 2.334 | 2.245 | 2.334 | 2.334 | 1,381 |
| 2022-06-27 | 2.203 | 2.521 | 2.202 | 2.290 | 2.290 | 23,533 |
| 2022-06-23 | 2.377 | 2.377 | 2.247 | 2.247 | 2.247 | 10,341 |
| 2022-06-22 | 2.421 | 2.421 | 2.358 | 2.358 | 2.358 | 7,829 |
| 2022-06-21 | 2.406 | 2.406 | 2.358 | 2.358 | 2.358 | 2,130 |
| 2022-06-20 | 2.368 | 2.435 | 2.310 | 2.344 | 2.344 | 14,693 |
| 2022-06-17 | 2.469 | 2.512 | 2.469 | 2.469 | 2.469 | 11,999 |
| 2022-06-16 | 2.425 | 2.425 | 2.406 | 2.406 | 2.406 | 2,597 |
| 2022-06-15 | 2.546 | 2.546 | 2.459 | 2.502 | 2.502 | 8,153 |
| 2022-06-14 | 2.700 | 2.700 | 2.647 | 2.666 | 2.666 | 6,616 |
| 2022-06-13 | 2.935 | 2.935 | 2.805 | 2.805 | 2.805 | 1,134 |
| 2022-06-10 | 2.882 | 2.882 | 2.882 | 2.882 | 2.882 | 1,028 |
| 2022-06-09 | 2.882 | 2.882 | 2.791 | 2.882 | 2.882 | 1,675 |
| 2022-06-08 | 2.887 | 2.887 | 2.834 | 2.882 | 2.882 | 1,705 |
| 2022-06-07 | 2.887 | 2.887 | 2.887 | 2.887 | 2.887 | 1,184 |
| 2022-06-03 | 2.791 | 2.887 | 2.753 | 2.820 | 2.820 | 3,480 |
| 2022-06-02 | 2.743 | 2.887 | 2.743 | 2.887 | 2.887 | 5,749 |
| 2022-06-01 | 3.036 | 3.036 | 2.733 | 2.762 | 2.762 | 12,359 |
| 2022-05-31 | 3.123 | 3.128 | 3.008 | 3.094 | 3.094 | 8,020 |
| 2022-05-30 | 3.176 | 3.176 | 3.128 | 3.176 | 3.176 | 3,337 |
| 2022-05-27 | 3.359 | 3.359 | 3.190 | 3.190 | 3.190 | 8,078 |
| 2022-05-25 | 3.306 | 3.383 | 3.248 | 3.359 | 3.359 | 12,616 |
| 2022-05-24 | 3.470 | 3.470 | 3.253 | 3.306 | 3.306 | 14,935 |
| 2022-05-23 | 3.311 | 3.426 | 3.311 | 3.426 | 3.426 | 2,419 |
| 2022-05-20 | 3.368 | 3.388 | 3.036 | 3.311 | 3.311 | 38,367 |
| 2022-05-19 | 3.580 | 3.580 | 3.368 | 3.368 | 3.368 | 11,163 |
| 2022-05-18 | 3.494 | 3.561 | 3.494 | 3.561 | 3.561 | 1,776 |
| 2022-05-17 | 3.513 | 3.513 | 3.503 | 3.503 | 3.503 | 939 |
| 2022-05-16 | 3.542 | 3.542 | 3.388 | 3.503 | 3.503 | 7,347 |
| 2022-05-13 | 3.850 | 3.850 | 3.518 | 3.542 | 3.542 | 25,039 |
| 2022-05-12 | 4.716 | 4.716 | 3.288 | 3.767 | 3.767 | 92,587 |
← NewerPage 19 of 19 · 1,118 trading days
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.