Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	19.600	20.300	19.600	20.000	20.000	107,962
2024-08-20	19.130	19.900	18.900	19.550	19.550	88,543
2024-08-19	18.290	19.400	18.110	19.200	19.200	76,118
2024-08-16	18.340	18.600	18.050	18.280	18.280	91,493
2024-08-14	18.900	18.900	18.250	18.340	18.340	101,456
2024-08-13	19.000	19.040	18.650	18.900	18.900	90,517
2024-08-12	18.740	18.970	18.340	18.760	18.760	61,780
2024-08-09	19.540	19.540	18.220	18.740	18.740	325,262
2024-08-08	20.900	20.940	20.240	20.660	20.660	41,038
2024-08-07	20.580	20.940	20.440	20.940	20.940	27,802
2024-08-06	20.320	20.800	20.320	20.500	20.500	70,295
2024-08-05	20.500	20.500	19.640	20.200	20.200	192,237
2024-08-02	21.420	21.580	20.800	21.000	21.000	44,144
2024-08-01	21.780	21.860	21.180	21.760	21.760	14,132
2024-07-31	21.720	21.820	21.180	21.720	21.720	53,755
2024-07-30	21.720	21.820	21.520	21.740	21.740	89,802
2024-07-29	21.220	21.740	20.960	21.740	21.740	29,161
2024-07-26	21.340	21.340	20.780	21.220	21.220	25,417
2024-07-25	20.880	21.480	19.560	21.240	21.240	133,884
2024-07-24	22.000	22.340	21.200	21.320	21.320	67,431
2024-07-23	22.520	22.520	22.000	22.080	22.080	106,643
2024-07-22	22.380	22.460	21.940	22.440	22.440	120,746
2024-07-19	22.500	23.040	22.320	22.460	22.460	65,194
2024-07-18	22.400	22.740	22.240	22.500	22.500	48,245
2024-07-17	22.180	22.660	22.180	22.660	22.660	44,912
2024-07-16	22.660	22.880	22.180	22.280	22.280	102,330
2024-07-15	22.600	22.960	21.640	22.740	22.740	94,533
2024-07-12	23.260	23.260	22.780	22.800	22.800	68,732
2024-07-11	23.440	23.520	22.800	23.160	23.160	52,347
2024-07-10	23.460	23.620	22.600	23.440	23.440	75,219
2024-07-09	23.700	24.180	23.500	23.500	23.500	21,892
2024-07-08	23.900	24.140	23.680	24.100	24.100	38,449
2024-07-05	24.280	24.460	23.960	23.960	23.960	18,567
2024-07-04	24.300	24.560	24.160	24.220	24.220	16,212
2024-07-03	24.040	24.380	24.040	24.300	24.300	25,868
2024-07-02	24.240	24.600	23.880	24.040	24.040	31,929
2024-07-01	24.400	24.800	24.140	24.240	24.240	29,881
2024-06-28	24.260	24.400	24.080	24.400	24.400	50,228
2024-06-27	24.000	24.260	23.800	24.260	24.260	60,632
2024-06-26	24.000	24.000	23.600	24.000	24.000	67,586
2024-06-25	23.860	24.200	23.700	24.000	24.000	36,519
2024-06-24	24.260	24.440	23.820	24.100	24.100	74,799
2024-06-21	23.280	24.420	23.120	24.220	24.220	125,942
2024-06-20	22.980	23.260	22.620	23.240	23.240	51,095
2024-06-19	22.820	23.140	22.500	22.920	22.920	51,265
2024-06-18	22.880	23.240	22.780	22.820	22.820	41,911
2024-06-17	21.560	22.700	21.560	22.660	22.660	65,316
2024-06-14	21.100	21.880	21.060	21.680	21.680	33,842
2024-06-13	21.280	21.600	21.100	21.240	21.240	61,063
2024-06-12	21.340	21.680	21.000	21.420	21.420	78,083
2024-06-11	21.940	21.980	20.880	21.240	21.240	283,017
2024-06-10	23.000	23.100	22.520	22.600	21.600	43,638
2024-06-07	23.080	23.200	22.620	22.780	21.772	86,030
2024-06-06	22.520	23.220	22.440	22.980	21.963	27,099
2024-06-05	23.140	23.180	22.400	22.400	21.409	29,620
2024-06-04	22.860	23.180	22.680	22.920	21.906	33,088
2024-06-03	22.900	23.060	22.620	22.860	21.849	25,691
2024-05-31	22.800	23.340	22.800	22.900	21.887	17,399
2024-05-29	23.280	23.280	22.640	22.800	21.791	23,653
2024-05-28	22.900	23.380	22.720	23.300	22.269	86,462

← NewerPage 10 of 21 · 1,251 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.