Arctic Paper SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.630	5.700	5.610	5.680	5.680	20,933
2026-10-16	5.590	5.690	5.590	5.640	5.640	30,257
2026-10-15	5.690	5.690	5.470	5.580	5.580	88,439
2026-10-14	5.680	5.690	5.650	5.680	5.680	55,625
2026-10-13	5.690	5.690	5.630	5.650	5.650	29,328
2026-10-12	5.680	5.700	5.630	5.690	5.690	18,729
2026-10-09	5.700	5.700	5.620	5.680	5.680	36,396
2026-10-08	5.650	5.720	5.650	5.700	5.700	8,820
2026-10-07	5.750	5.750	5.650	5.650	5.650	12,763
2026-10-06	5.700	5.750	5.620	5.680	5.680	61,541
2026-10-05	5.950	5.950	5.650	5.670	5.670	50,133
2026-10-02	5.870	5.910	5.700	5.750	5.750	89,591
2026-10-01	5.850	5.910	5.840	5.850	5.850	38,373
2026-09-30	5.910	5.910	5.810	5.820	5.820	19,733
2026-09-29	5.900	5.910	5.840	5.910	5.910	37,254
2026-09-28	5.930	5.950	5.900	5.900	5.900	29,396
2026-09-25	5.990	6.000	5.940	5.950	5.950	13,489
2026-09-24	5.950	6.000	5.940	5.950	5.950	39,730
2026-09-23	6.080	6.080	5.930	5.950	5.950	35,315
2026-09-22	6.140	6.140	6.010	6.080	6.080	29,817
2026-09-21	6.190	6.190	6.060	6.100	6.100	13,601
2026-09-18	6.190	6.200	6.030	6.060	6.060	22,573
2026-09-17	6.200	6.200	6.000	6.190	6.190	30,502
2026-09-16	6.210	6.210	6.150	6.200	6.200	8,371
2026-09-15	6.150	6.230	6.100	6.190	6.190	30,811
2026-09-14	6.230	6.230	6.100	6.150	6.150	26,872
2026-09-11	6.500	6.500	6.190	6.230	6.230	41,907
2026-09-10	6.640	6.700	6.500	6.520	6.520	20,042
2026-09-09	6.700	6.770	6.620	6.700	6.700	24,099
2026-09-08	6.750	6.800	6.620	6.700	6.700	26,984
2026-09-07	6.730	6.800	6.660	6.800	6.800	12,349
2026-09-04	6.780	6.800	6.730	6.740	6.740	9,353
2026-09-03	6.800	6.800	6.600	6.780	6.780	9,651
2026-09-02	6.810	6.850	6.780	6.790	6.790	13,277
2026-09-01	6.850	6.880	6.780	6.840	6.840	29,721
2026-08-31	6.800	6.850	6.700	6.850	6.850	12,434
2026-08-28	6.850	6.850	6.750	6.820	6.820	9,551
2026-08-27	6.730	6.880	6.730	6.880	6.880	5,980
2026-08-26	6.820	6.840	6.720	6.800	6.800	7,208
2026-08-25	6.850	6.850	6.730	6.830	6.830	4,868
2026-08-24	6.760	6.980	6.710	6.850	6.850	40,727
2026-08-21	6.660	6.800	6.550	6.760	6.760	21,104
2026-08-20	6.650	6.740	6.590	6.660	6.660	13,789
2026-08-19	6.650	6.740	6.590	6.650	6.650	14,364
2026-08-18	6.780	6.780	6.550	6.670	6.670	13,520
2026-08-17	6.780	6.820	6.630	6.750	6.750	23,452
2026-08-14	6.680	6.850	6.620	6.780	6.780	63,519
2026-08-13	7.000	7.000	6.600	6.610	6.610	114,854
2026-08-12	7.230	7.230	6.730	6.870	6.870	137,587
2026-08-11	7.400	7.480	7.240	7.380	7.380	72,157
2026-08-10	6.850	7.420	6.850	7.380	7.380	156,377
2026-08-07	6.860	6.900	6.700	6.840	6.840	38,994
2026-08-06	6.690	6.850	6.610	6.850	6.850	47,268
2026-08-05	6.600	6.680	6.580	6.610	6.610	25,185
2026-08-04	6.640	6.650	6.560	6.640	6.640	22,790
2026-08-03	6.640	6.700	6.510	6.560	6.560	49,514
2026-07-31	6.560	6.650	6.510	6.580	6.580	35,566
2026-07-30	6.420	6.590	6.350	6.550	6.550	52,780
2026-07-29	6.230	6.410	6.230	6.370	6.370	22,174
2026-07-28	6.150	6.310	6.140	6.300	6.300	25,238

Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	1.0000 SEK
2023-06-14	2.7000 SEK
2022-06-29	0.4000 SEK
2021-06-30	0.3000 SEK

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.