Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	22.360	22.980	21.780	22.760	21.753	53,804
2024-05-24	22.020	22.660	21.900	22.560	21.562	71,471
2024-05-23	21.880	22.200	21.880	21.880	20.912	17,670
2024-05-22	21.960	22.120	21.720	21.900	20.931	27,245
2024-05-21	21.920	22.140	21.820	21.940	20.969	27,839
2024-05-20	21.900	21.920	21.620	21.920	20.950	27,944
2024-05-17	22.100	22.200	21.760	21.920	20.950	25,643
2024-05-16	21.460	22.140	21.460	22.000	21.027	51,550
2024-05-15	21.800	21.800	21.240	21.500	20.549	61,593
2024-05-14	21.800	22.100	21.400	21.880	20.912	77,072
2024-05-13	21.960	22.440	21.800	22.440	21.447	46,643
2024-05-10	22.000	22.260	21.640	22.200	21.218	22,833
2024-05-09	22.600	22.700	21.900	22.000	21.027	53,340
2024-05-08	21.500	22.300	21.420	22.180	21.199	62,390
2024-05-07	21.500	21.760	21.000	21.520	20.568	21,612
2024-05-06	20.740	21.600	20.740	21.360	20.415	43,911
2024-05-02	20.600	20.760	20.520	20.640	19.727	23,481
2024-04-30	20.980	20.980	20.500	20.520	19.612	28,213
2024-04-29	20.620	21.060	20.620	20.900	19.975	12,203
2024-04-26	21.060	21.080	20.640	20.840	19.918	15,761
2024-04-25	21.200	21.200	20.440	21.080	20.147	125,671
2024-04-24	21.880	21.880	21.260	21.460	20.510	16,178
2024-04-23	21.500	21.820	21.240	21.680	20.721	33,541
2024-04-22	21.240	21.440	21.060	21.360	20.415	23,793
2024-04-19	21.020	21.400	20.940	21.220	20.281	25,763
2024-04-18	21.160	21.240	20.800	20.940	20.014	24,769
2024-04-17	20.920	21.360	20.820	21.000	20.071	20,810
2024-04-16	21.120	21.340	20.800	20.900	19.975	31,644
2024-04-15	21.200	21.500	21.120	21.120	20.186	18,719
2024-04-12	21.700	21.960	21.240	21.360	20.415	22,372
2024-04-11	21.740	22.000	21.420	21.700	20.740	28,797
2024-04-10	21.500	22.000	21.440	21.980	21.007	50,954
2024-04-09	21.900	22.160	21.500	21.700	20.740	36,100
2024-04-08	21.300	21.880	21.200	21.860	20.893	28,711
2024-04-05	21.020	21.660	21.020	21.440	20.491	33,755
2024-04-04	21.760	21.980	21.320	21.540	20.587	29,381
2024-04-03	21.300	21.760	21.300	21.720	20.759	22,229
2024-04-02	20.500	22.000	20.500	21.240	20.300	52,492
2024-03-28	21.150	21.250	20.850	21.000	20.071	13,011
2024-03-27	21.000	21.500	20.850	21.300	20.358	13,619
2024-03-26	21.200	21.200	20.800	20.800	19.880	17,317
2024-03-25	21.050	21.400	20.850	21.100	20.166	23,646
2024-03-22	21.100	21.700	20.800	21.300	20.358	19,505
2024-03-21	20.750	21.500	20.750	21.500	20.549	38,003
2024-03-20	21.150	21.300	20.650	20.700	19.784	28,290
2024-03-19	21.200	21.450	20.900	21.150	20.214	31,694
2024-03-18	21.450	21.800	21.100	21.150	20.214	24,839
2024-03-15	21.550	21.950	21.200	21.450	20.501	28,068
2024-03-14	21.800	22.300	21.500	21.550	20.597	22,836
2024-03-13	22.300	22.600	21.700	21.800	20.835	51,614
2024-03-12	21.400	22.350	21.200	22.300	21.313	67,661
2024-03-11	21.100	21.450	20.800	21.000	20.071	30,171
2024-03-08	21.800	21.800	21.000	21.000	20.071	38,459
2024-03-07	21.750	21.850	21.250	21.800	20.835	22,576
2024-03-06	21.050	21.750	21.000	21.750	20.788	63,113
2024-03-05	21.650	21.650	20.900	21.000	20.071	61,845
2024-03-04	22.200	22.250	21.500	21.650	20.692	40,421
2024-03-01	22.950	22.950	22.000	22.200	21.218	63,293
2024-02-29	22.550	23.000	22.450	22.950	21.935	45,718
2024-02-28	22.750	22.900	22.450	22.800	21.791	30,080

← NewerPage 11 of 21 · 1,255 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.