Arctic Falls historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 67.700 | 69.000 | 67.700 | 68.900 | 68.900 | 204 |
| 2026-10-26 | 68.700 | 70.000 | 67.300 | 70.000 | 70.000 | 1,700 |
| 2026-10-23 | 71.100 | 71.100 | 68.700 | 68.700 | 68.700 | 607 |
| 2026-10-22 | 66.000 | 68.200 | 66.000 | 66.600 | 66.600 | 1,827 |
| 2026-10-21 | 68.200 | 68.200 | 66.000 | 66.000 | 66.000 | 233 |
| 2026-10-20 | 68.400 | 68.400 | 65.500 | 68.000 | 68.000 | 248 |
| 2026-10-19 | 68.500 | 68.500 | 65.200 | 65.200 | 65.200 | 317 |
| 2026-10-16 | 66.900 | 67.800 | 65.800 | 65.800 | 65.800 | 687 |
| 2026-10-15 | 67.900 | 67.900 | 66.700 | 67.900 | 67.900 | 235 |
| 2026-10-14 | 66.900 | 68.100 | 66.800 | 68.100 | 68.100 | 276 |
| 2026-10-13 | 69.600 | 69.600 | 66.900 | 66.900 | 66.900 | 282 |
| 2026-10-12 | 68.000 | 69.000 | 66.800 | 67.000 | 67.000 | 3,694 |
| 2026-10-09 | 69.400 | 69.400 | 67.100 | 67.100 | 67.100 | 56 |
| 2026-10-08 | 66.700 | 69.700 | 66.700 | 69.700 | 69.700 | 22 |
| 2026-10-07 | 67.500 | 69.000 | 67.500 | 69.000 | 69.000 | 79 |
| 2026-10-06 | 68.000 | 70.000 | 68.000 | 69.900 | 69.900 | 9,698 |
| 2026-10-05 | 70.000 | 70.000 | 67.600 | 68.700 | 68.700 | 1,863 |
| 2026-10-02 | 68.400 | 68.900 | 65.500 | 68.700 | 68.700 | 6,116 |
| 2026-10-01 | 68.900 | 68.900 | 66.800 | 68.400 | 68.400 | 268 |
| 2026-09-30 | 67.000 | 69.000 | 67.000 | 68.900 | 68.900 | 95 |
| 2026-09-29 | 65.100 | 68.400 | 65.100 | 68.400 | 68.400 | 889 |
| 2026-09-28 | 68.000 | 68.700 | 64.500 | 65.100 | 65.100 | 2,532 |
| 2026-09-25 | 68.900 | 70.400 | 68.000 | 68.900 | 68.900 | 810 |
| 2026-09-24 | 69.200 | 69.200 | 68.700 | 68.900 | 68.900 | 1,822 |
| 2026-09-23 | 70.400 | 70.400 | 65.000 | 68.700 | 68.700 | 1,849 |
| 2026-09-22 | 68.200 | 69.000 | 65.300 | 68.000 | 68.000 | 1,797 |
| 2026-09-21 | 70.000 | 70.000 | 66.700 | 68.400 | 68.400 | 1,563 |
| 2026-09-18 | 69.900 | 69.900 | 68.100 | 69.500 | 69.500 | 2,339 |
| 2026-09-17 | 69.400 | 70.000 | 67.900 | 69.000 | 69.000 | 3,519 |
| 2026-09-16 | 66.900 | 67.900 | 66.900 | 67.900 | 67.900 | 508 |
| 2026-09-15 | 65.100 | 67.300 | 65.000 | 67.300 | 67.300 | 1,663 |
| 2026-09-14 | 65.800 | 69.500 | 64.500 | 68.000 | 68.000 | 3,018 |
| 2026-09-11 | 63.500 | 66.800 | 63.500 | 66.500 | 66.500 | 273 |
| 2026-09-10 | 66.700 | 66.700 | 65.500 | 66.600 | 66.600 | 1,289 |
| 2026-09-09 | 65.000 | 65.900 | 65.000 | 65.900 | 65.900 | 2,516 |
| 2026-09-08 | 64.300 | 67.300 | 64.300 | 65.900 | 65.900 | 1,176 |
| 2026-09-07 | 67.600 | 67.900 | 64.400 | 67.400 | 67.400 | 404 |
| 2026-09-04 | 67.000 | 67.600 | 67.000 | 67.600 | 67.600 | 149 |
| 2026-09-03 | 63.300 | 67.600 | 63.300 | 67.600 | 67.600 | 17,881 |
| 2026-09-02 | 65.000 | 65.000 | 63.600 | 65.000 | 65.000 | 417 |
| 2026-09-01 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 91 |
| 2026-08-31 | 64.900 | 65.000 | 64.900 | 65.000 | 65.000 | 1,439 |
| 2026-08-28 | 65.000 | 65.000 | 64.000 | 64.200 | 64.200 | 3,213 |
| 2026-08-27 | 63.000 | 65.700 | 60.600 | 64.000 | 64.000 | 71,967 |
| 2026-08-26 | 61.600 | 64.700 | 61.100 | 62.900 | 62.900 | 8,019 |
| 2026-08-25 | 61.400 | 62.100 | 60.400 | 62.000 | 62.000 | 2,464 |
| 2026-08-24 | 62.000 | 62.100 | 61.100 | 62.000 | 62.000 | 21,958 |
| 2026-08-21 | 62.100 | 63.900 | 61.300 | 62.100 | 62.100 | 8,412 |
| 2026-08-20 | 62.900 | 63.700 | 62.200 | 63.100 | 63.100 | 1,288 |
| 2026-08-19 | 62.600 | 63.600 | 62.600 | 63.500 | 63.500 | 275 |
| 2026-08-18 | 66.000 | 66.000 | 62.600 | 63.000 | 63.000 | 2,380 |
| 2026-08-17 | 64.000 | 64.000 | 62.700 | 62.700 | 62.700 | 1,641 |
| 2026-08-14 | 64.200 | 66.300 | 64.000 | 64.000 | 64.000 | 344 |
| 2026-08-13 | 64.200 | 64.200 | 62.900 | 64.000 | 64.000 | 2,588 |
| 2026-08-12 | 64.300 | 65.000 | 63.000 | 64.100 | 64.100 | 21,413 |
| 2026-08-11 | 64.900 | 65.400 | 64.900 | 65.200 | 65.200 | 198 |
| 2026-08-10 | 65.500 | 65.500 | 64.600 | 64.600 | 64.600 | 865 |
| 2026-08-07 | 66.400 | 66.400 | 65.400 | 65.500 | 65.500 | 3,411 |
| 2026-08-06 | 67.500 | 67.500 | 64.800 | 66.500 | 66.500 | 3,042 |
| 2026-08-05 | 67.600 | 67.600 | 66.000 | 67.600 | 67.600 | 1,472 |
Page 1 of 2 · 66 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.