Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	14.940	14.940	14.600	14.640	13.992	77,836
2023-09-05	14.920	14.980	14.600	14.940	14.279	44,272
2023-09-04	14.800	15.100	14.600	14.740	14.088	83,867
2023-09-01	15.460	15.460	14.720	14.900	14.241	156,301
2023-08-31	15.020	15.460	14.800	15.460	14.776	123,869
2023-08-30	15.160	15.280	14.820	15.100	14.432	40,589
2023-08-29	14.620	15.200	14.620	15.000	14.336	81,375
2023-08-28	14.660	14.800	14.400	14.780	14.126	58,922
2023-08-25	14.460	14.620	14.380	14.420	13.782	81,601
2023-08-24	14.700	14.780	14.500	14.560	13.916	75,849
2023-08-23	14.960	14.960	14.540	14.700	14.050	54,593
2023-08-22	14.900	14.980	14.680	14.920	14.260	24,054
2023-08-21	14.720	15.100	14.700	15.040	14.375	44,845
2023-08-18	15.000	15.000	14.620	14.740	14.088	58,515
2023-08-17	15.180	15.260	14.780	14.980	14.317	86,584
2023-08-16	15.580	15.580	15.180	15.180	14.508	107,568
2023-08-14	15.560	15.760	15.560	15.660	14.967	54,041
2023-08-11	15.440	15.700	15.100	15.560	14.872	72,752
2023-08-10	15.100	15.600	14.900	15.480	14.795	112,673
2023-08-09	15.000	15.180	14.760	14.960	14.298	55,022
2023-08-08	14.800	15.300	14.680	14.840	14.183	133,311
2023-08-07	14.940	15.060	14.520	14.640	13.992	102,414
2023-08-04	15.420	15.780	14.860	14.940	14.279	366,794
2023-08-03	17.000	17.000	15.400	15.480	14.795	816,719
2023-08-02	17.760	17.760	17.420	17.660	16.879	38,330
2023-08-01	18.020	18.060	17.520	17.660	16.879	49,346
2023-07-31	17.560	18.260	17.540	17.940	17.146	101,167
2023-07-28	17.340	17.660	17.300	17.540	16.764	43,857
2023-07-27	17.220	17.520	17.220	17.340	16.573	26,457
2023-07-26	17.460	17.580	17.200	17.220	16.458	57,457
2023-07-25	17.360	17.840	17.180	17.440	16.668	99,607
2023-07-24	17.640	17.640	17.360	17.360	16.592	64,032
2023-07-21	17.760	17.760	17.320	17.500	16.726	120,048
2023-07-20	18.300	18.360	17.900	17.960	17.165	88,643
2023-07-19	18.600	18.740	18.120	18.300	17.490	55,771
2023-07-18	18.700	18.940	17.980	18.240	17.433	96,282
2023-07-17	18.460	18.680	18.220	18.600	17.777	54,868
2023-07-14	18.040	18.560	17.980	18.380	17.567	64,635
2023-07-13	18.260	18.260	17.960	18.060	17.261	54,988
2023-07-12	18.120	18.280	17.980	18.140	17.337	45,829
2023-07-11	17.980	18.120	17.800	18.100	17.299	77,433
2023-07-10	18.180	18.180	17.760	17.760	16.974	67,680
2023-07-07	18.200	18.200	17.900	18.160	17.357	127,877
2023-07-06	18.240	18.260	17.900	18.240	17.433	106,083
2023-07-05	17.900	18.200	17.700	18.180	17.376	112,689
2023-07-04	18.360	18.500	17.820	17.860	17.070	120,181
2023-07-03	18.900	18.900	18.160	18.380	17.567	113,048
2023-06-30	18.500	18.840	18.400	18.640	17.815	46,601
2023-06-29	18.520	18.780	18.440	18.520	17.701	50,032
2023-06-28	18.800	19.060	18.440	18.480	17.662	84,481
2023-06-27	19.060	19.460	18.580	18.580	17.758	77,896
2023-06-26	18.820	19.200	18.680	19.000	18.159	64,329
2023-06-23	19.400	19.500	18.800	18.820	17.987	106,371
2023-06-22	19.600	19.880	19.300	19.360	18.503	89,956
2023-06-21	19.720	20.050	19.600	19.640	18.771	54,955
2023-06-20	20.050	20.200	19.600	19.700	18.828	59,908
2023-06-19	20.200	20.400	19.940	20.300	19.402	41,995
2023-06-16	20.150	20.600	19.840	20.150	19.258	90,225
2023-06-15	20.950	21.150	20.050	20.150	19.258	129,520
2023-06-14	20.800	22.200	20.800	21.050	20.119	172,425

← NewerPage 14 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.