Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.200	20.400	19.900	20.300	19.402	26,563
2023-11-29	19.920	20.300	19.600	20.300	19.402	52,647
2023-11-28	19.500	20.300	19.320	19.920	19.039	69,942
2023-11-27	20.300	20.350	19.440	19.520	18.656	64,786
2023-11-24	20.300	20.450	20.100	20.200	19.306	22,856
2023-11-23	20.500	20.700	20.150	20.500	19.593	31,745
2023-11-22	20.400	20.700	20.200	20.550	19.641	35,698
2023-11-21	20.000	20.850	19.920	20.450	19.545	121,265
2023-11-20	19.820	20.200	19.740	19.980	19.096	51,821
2023-11-17	19.800	20.000	19.640	19.820	18.943	38,149
2023-11-16	19.980	20.100	19.140	19.800	18.924	84,017
2023-11-15	19.440	20.000	19.440	19.960	19.077	80,596
2023-11-14	19.260	19.500	18.300	19.440	18.580	60,201
2023-11-13	19.200	19.340	18.720	19.200	18.350	35,482
2023-11-10	19.400	19.620	18.480	19.000	18.159	78,278
2023-11-09	19.460	19.460	18.880	19.380	18.523	46,701
2023-11-08	19.100	19.500	18.700	19.460	18.599	116,461
2023-11-07	17.680	19.200	17.420	19.100	18.255	268,072
2023-11-06	17.960	18.220	17.460	17.760	16.974	71,119
2023-11-03	18.080	18.180	17.760	17.840	17.051	46,338
2023-11-02	17.760	18.000	17.520	18.000	17.204	52,339
2023-10-31	17.040	17.780	16.900	17.760	16.974	167,485
2023-10-30	16.820	17.160	16.820	17.040	16.286	39,395
2023-10-27	16.820	17.180	16.820	16.980	16.229	48,217
2023-10-26	17.000	17.000	16.600	16.840	16.095	50,802
2023-10-25	16.740	16.980	16.720	16.960	16.210	73,660
2023-10-24	16.080	16.800	16.080	16.580	15.846	91,020
2023-10-23	16.020	16.220	15.620	16.160	15.445	84,807
2023-10-20	16.700	16.740	16.160	16.200	15.483	57,489
2023-10-19	16.900	16.900	16.340	16.760	16.018	67,886
2023-10-18	16.420	16.880	16.360	16.840	16.095	81,620
2023-10-17	16.600	16.700	16.280	16.320	15.598	33,713
2023-10-16	16.300	16.700	16.100	16.580	15.846	40,469
2023-10-13	16.360	16.460	16.000	16.100	15.388	66,449
2023-10-12	16.320	16.500	16.260	16.260	15.541	96,812
2023-10-11	16.620	16.780	16.260	16.380	15.655	58,670
2023-10-10	16.400	16.660	16.300	16.440	15.713	45,893
2023-10-09	15.980	16.460	15.700	16.320	15.598	79,973
2023-10-06	15.000	16.000	15.000	15.880	15.177	204,891
2023-10-05	15.000	15.360	14.900	15.040	14.375	97,274
2023-10-04	14.980	15.120	14.840	15.040	14.375	56,604
2023-10-03	15.000	15.100	14.800	15.000	14.336	41,283
2023-10-02	15.100	15.260	15.000	15.100	14.432	44,534
2023-09-29	14.800	15.260	14.800	15.100	14.432	54,359
2023-09-28	14.900	14.900	14.640	14.800	14.145	67,416
2023-09-27	15.040	15.040	14.860	14.880	14.222	51,236
2023-09-26	14.940	15.120	14.740	14.960	14.298	52,530
2023-09-25	15.000	15.020	14.820	14.940	14.279	40,931
2023-09-22	14.920	15.100	14.720	15.080	14.413	47,872
2023-09-21	14.800	15.080	14.620	14.800	14.145	57,913
2023-09-20	14.900	14.940	14.600	14.820	14.164	49,676
2023-09-19	14.800	14.800	14.580	14.660	14.011	27,057
2023-09-18	15.000	15.060	14.660	14.840	14.183	141,393
2023-09-15	14.700	15.080	14.540	15.000	14.336	132,013
2023-09-14	14.540	14.680	14.400	14.640	13.992	60,181
2023-09-13	14.320	14.500	14.140	14.400	13.763	122,992
2023-09-12	13.980	14.340	13.940	14.260	13.629	87,197
2023-09-11	13.900	14.200	13.760	13.940	13.323	69,023
2023-09-08	14.400	14.640	13.900	13.940	13.323	186,382
2023-09-07	14.700	14.700	14.300	14.380	13.744	107,789

← NewerPage 13 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.