Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.700	22.850	22.200	22.650	21.648	65,975
2024-02-26	22.850	22.950	22.150	22.700	21.696	40,268
2024-02-23	23.150	23.150	22.200	22.850	21.839	82,130
2024-02-22	22.550	23.150	22.400	23.150	22.126	139,146
2024-02-21	21.800	22.700	21.500	22.450	21.457	161,022
2024-02-20	20.650	22.350	20.400	21.750	20.788	195,059
2024-02-19	21.000	21.000	20.500	20.650	19.736	58,168
2024-02-16	21.200	21.200	19.700	21.050	20.119	356,466
2024-02-15	21.500	21.800	21.500	21.700	20.740	28,973
2024-02-14	21.000	21.700	20.950	21.450	20.501	47,210
2024-02-13	21.600	21.700	20.700	21.050	20.119	41,873
2024-02-12	21.600	21.800	21.450	21.600	20.644	79,608
2024-02-09	21.700	21.700	21.000	21.600	20.644	44,488
2024-02-08	20.950	21.750	20.950	21.550	20.597	105,439
2024-02-07	20.150	20.800	20.100	20.800	19.880	116,441
2024-02-06	20.800	20.800	19.900	20.300	19.402	168,475
2024-02-05	20.400	21.000	20.300	20.600	19.689	34,836
2024-02-02	21.000	21.200	20.450	20.550	19.641	58,430
2024-02-01	21.400	21.400	20.200	20.900	19.975	190,909
2024-01-31	21.600	22.000	21.500	21.900	20.931	18,548
2024-01-30	21.700	22.250	21.250	21.550	20.597	43,009
2024-01-29	22.200	22.450	21.700	22.250	21.266	28,721
2024-01-26	22.350	22.350	21.900	21.900	20.931	8,731
2024-01-25	21.950	22.500	21.750	22.350	21.361	97,203
2024-01-24	22.000	22.000	21.500	21.900	20.931	27,881
2024-01-23	21.800	22.050	21.550	22.000	21.027	66,536
2024-01-22	20.700	21.650	20.650	21.650	20.692	56,689
2024-01-19	20.550	20.650	20.350	20.650	19.736	26,246
2024-01-18	19.900	20.600	19.900	20.550	19.641	16,597
2024-01-17	20.200	20.500	19.820	20.000	19.115	38,377
2024-01-16	20.000	20.600	19.600	20.350	19.450	71,414
2024-01-15	20.300	20.350	19.840	20.000	19.115	29,608
2024-01-12	20.450	20.500	20.100	20.350	19.450	27,302
2024-01-11	20.900	20.950	19.900	20.450	19.545	119,324
2024-01-10	21.000	21.100	20.800	20.900	19.975	46,909
2024-01-09	21.500	21.500	20.900	21.000	20.071	49,574
2024-01-08	21.650	21.750	21.100	21.300	20.358	43,363
2024-01-05	21.200	21.800	21.200	21.700	20.740	26,250
2024-01-04	21.150	21.950	21.150	21.300	20.358	45,518
2024-01-03	21.200	21.700	21.100	21.150	20.214	71,210
2024-01-02	22.350	22.350	20.650	21.400	20.453	93,667
2023-12-29	22.200	22.450	22.000	22.350	21.361	31,574
2023-12-28	22.700	22.700	21.600	22.300	21.313	77,938
2023-12-27	22.500	22.950	21.900	22.500	21.504	72,850
2023-12-22	23.000	23.000	22.100	22.700	21.696	37,703
2023-12-21	22.500	23.000	22.350	22.900	21.887	43,535
2023-12-20	22.750	22.800	21.950	22.800	21.791	69,672
2023-12-19	22.700	23.050	22.450	22.800	21.791	28,118
2023-12-18	22.800	23.150	22.250	22.700	21.696	74,804
2023-12-15	21.950	23.000	21.900	23.000	21.982	111,490
2023-12-14	21.500	22.200	21.400	21.950	20.979	35,428
2023-12-13	22.300	22.300	21.650	21.700	20.740	51,545
2023-12-12	21.050	22.350	21.050	22.300	21.313	257,964
2023-12-11	21.000	21.200	20.750	21.050	20.119	30,601
2023-12-08	21.200	21.400	20.700	21.000	20.071	59,421
2023-12-07	21.350	21.500	21.150	21.350	20.405	41,707
2023-12-06	21.100	21.550	21.000	21.350	20.405	71,664
2023-12-05	20.950	21.300	20.900	21.150	20.214	58,470
2023-12-04	20.700	21.100	20.350	21.050	20.119	67,526
2023-12-01	20.150	20.800	20.150	20.700	19.784	74,540

← NewerPage 12 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.