TipRanks
Go Ultimate55% OFF

Arctic Falls AB (ARFA) Historical Prices

SE:ARFA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202668.0070.7068.0069.0069.00-1.71%3040.08
Oct 29, 202668.0071.2068.0070.2070.20+3.24%5100.14
Oct 28, 202670.9070.9068.0068.0068.00-1.31%1240.03
Oct 27, 202667.7069.0067.7068.9068.90-1.57%2040.05
Oct 26, 202668.7070.0067.3070.0070.00+1.89%1,7000.44
Oct 23, 202671.1071.1068.7068.7068.70+3.15%6070.16
Oct 22, 202666.0068.2066.0066.6066.60+0.91%1,8270.48
Oct 21, 202668.2068.2066.0066.0066.00-2.94%2330.06
Oct 20, 202668.4068.4065.5068.0068.00+4.29%2480.06
Oct 19, 202668.5068.5065.2065.2065.20-0.91%3170.08
Oct 16, 202666.9067.8065.8065.8065.80-3.09%6870.17
Oct 15, 202667.9067.9066.7067.9067.90-0.29%2350.06
Oct 14, 202666.9068.1066.8068.1068.10+1.79%2760.07
Oct 13, 202669.6069.6066.9066.9066.90-0.15%2820.07
Oct 12, 202668.0069.0066.8067.0067.00-0.15%3,6940.92
Oct 09, 202669.4069.4067.1067.1067.10-3.73%560.01
Oct 08, 202666.7069.7066.7069.7069.70+1.01%220.01
Oct 07, 202667.5069.0067.5069.0069.00-1.29%790.02
Oct 06, 202668.0070.0068.0069.9069.90+1.75%9,6982.46
Oct 05, 202670.0070.0067.6068.7068.70+0.00%1,8630.47
Oct 02, 202668.4068.9065.5068.7068.70+0.44%6,1161.60
Oct 01, 202668.9068.9066.8068.4068.40-0.73%2680.07
Sep 30, 202667.0069.0067.0068.9068.90+0.73%950.02
Sep 29, 202665.1068.4065.1068.4068.40+5.07%8890.23
Sep 28, 202668.0068.7064.5065.1065.10-5.52%2,5320.66
Sep 25, 202668.9070.4068.0068.9068.90+0.00%8100.21
Sep 24, 202669.2069.2068.7068.9068.90+0.29%1,8220.48
Sep 23, 202670.4070.4065.0068.7068.70+1.03%1,8490.49
Sep 22, 202668.2069.0065.3068.0068.00-0.58%1,7970.48
Sep 21, 202670.0070.0066.7068.4068.40-1.58%1,5630.41
Sep 18, 202669.9069.9068.1069.5069.50+0.72%2,3390.62
Sep 17, 202669.4070.0067.9069.0069.00+1.62%3,5190.95
Sep 16, 202666.9067.9066.9067.9067.90+0.89%5080.14
Sep 15, 202665.1067.3065.0067.3067.30-1.03%1,6630.45
Sep 14, 202665.8069.5064.5068.0068.00+2.26%3,0180.82
Sep 11, 202663.5066.8063.5066.5066.50-0.15%2730.07
Sep 10, 202666.7066.7065.5066.6066.60+1.06%1,2890.35
Sep 09, 202665.0065.9065.0065.9065.90+0.00%2,5160.69
Sep 08, 202664.3067.3064.3065.9065.90-2.23%1,1760.32
Sep 07, 202667.6067.9064.4067.4067.40-0.30%4040.11
Sep 04, 202667.0067.6067.0067.6067.60+0.00%1490.04
Sep 03, 202663.3067.6063.3067.6067.60+4.00%17,8814.79
Sep 02, 202665.0065.0063.6065.0065.00+0.00%4170.11
Sep 01, 202665.0065.0065.0065.0065.00+0.00%910.02
Aug 31, 202664.9065.0064.9065.0065.00+1.25%1,4390.38
Aug 28, 202665.0065.0064.0064.2064.20+0.31%3,2130.74
Aug 27, 202663.0065.7060.6064.0064.00+1.75%71,96722.29
Aug 26, 202661.6064.7061.1062.9062.90+1.45%8,0192.43
Aug 25, 202661.4062.1060.4062.0062.00+0.00%2,4640.68
Aug 24, 202662.0062.1061.1062.0062.00-0.16%21,9586.61