Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	24.150	24.600	23.500	23.600	19.975	172,400
2023-06-12	24.500	24.600	23.800	24.350	20.610	176,933
2023-06-09	24.100	24.600	23.900	24.350	20.610	310,999
2023-06-07	23.950	23.950	23.400	23.550	19.933	121,908
2023-06-06	23.300	23.800	23.000	23.800	20.145	161,041
2023-06-05	23.400	23.650	23.250	23.400	19.806	85,646
2023-06-02	22.750	23.500	22.700	23.300	19.721	132,719
2023-06-01	22.300	22.900	22.100	22.650	19.171	91,105
2023-05-31	22.600	23.050	22.000	22.050	18.663	89,076
2023-05-30	22.650	23.300	22.450	22.750	19.256	83,389
2023-05-29	22.600	22.700	22.000	22.650	19.171	66,062
2023-05-26	22.450	22.650	22.250	22.500	19.044	33,601
2023-05-25	22.200	22.800	21.950	22.450	19.002	99,434
2023-05-24	22.350	22.350	21.850	22.200	18.790	68,103
2023-05-23	22.300	22.650	22.050	22.350	18.917	45,268
2023-05-22	22.400	22.400	22.050	22.350	18.917	36,777
2023-05-19	21.750	22.400	21.750	22.350	18.917	116,688
2023-05-18	22.200	22.400	21.600	21.750	18.409	66,062
2023-05-17	22.600	22.600	22.200	22.300	18.875	59,344
2023-05-16	22.150	22.800	22.150	22.600	19.129	98,653
2023-05-15	21.700	22.550	21.450	22.150	18.748	173,900
2023-05-12	21.400	21.900	21.050	21.700	18.367	142,005
2023-05-11	21.350	21.550	20.650	21.100	17.859	180,406
2023-05-10	20.150	21.350	19.840	21.100	17.859	269,570
2023-05-09	20.100	20.150	19.240	20.000	16.928	262,874
2023-05-08	18.800	19.520	18.800	19.260	16.302	83,544
2023-05-05	18.500	18.980	18.400	18.700	15.828	88,669
2023-05-04	19.940	19.940	18.320	18.340	15.523	337,301
2023-05-02	19.580	20.200	19.540	19.940	16.877	72,409
2023-04-28	19.400	19.780	19.400	19.540	16.539	57,723
2023-04-27	19.560	19.800	19.400	19.400	16.420	84,852
2023-04-26	19.440	20.000	19.320	19.660	16.640	136,458
2023-04-25	19.760	19.760	19.460	19.460	16.471	43,582
2023-04-24	19.500	19.800	19.240	19.700	16.674	55,640
2023-04-21	19.780	19.920	19.320	19.320	16.353	86,289
2023-04-20	19.900	20.000	19.640	19.780	16.742	66,150
2023-04-19	20.150	20.200	19.820	20.000	16.928	73,244
2023-04-18	20.300	20.300	19.900	20.050	16.971	57,319
2023-04-17	19.640	20.300	19.580	20.200	17.097	99,263
2023-04-14	19.780	19.840	19.520	19.520	16.522	51,883
2023-04-13	19.400	19.740	19.180	19.700	16.674	65,455
2023-04-12	19.300	19.580	19.100	19.200	16.251	102,978
2023-04-11	19.240	19.600	19.220	19.400	16.420	82,969
2023-04-06	18.980	19.420	18.940	19.160	16.217	47,824
2023-04-05	19.500	19.500	18.940	19.000	16.082	110,984
2023-04-04	19.340	19.760	19.180	19.500	16.505	121,238
2023-04-03	20.000	20.050	19.300	19.380	16.403	199,790
2023-03-31	20.300	20.500	20.000	20.000	16.928	144,274
2023-03-30	20.800	21.050	20.250	20.300	17.182	102,892
2023-03-29	21.300	21.300	20.800	20.800	17.605	82,227
2023-03-28	21.250	21.500	21.000	21.000	17.775	36,819
2023-03-27	20.100	21.450	20.100	21.450	18.155	64,747
2023-03-24	20.500	20.850	20.000	20.100	17.013	67,055
2023-03-23	21.000	21.000	20.450	20.500	17.351	63,457
2023-03-22	21.100	21.350	20.550	20.600	17.436	44,185
2023-03-21	21.400	21.500	20.850	20.900	17.690	38,142
2023-03-20	20.700	21.350	20.250	21.250	17.986	70,851
2023-03-17	20.950	21.550	20.700	20.850	17.648	77,279
2023-03-16	21.350	21.350	20.300	20.800	17.605	63,138
2023-03-15	21.650	22.000	20.850	21.250	17.986	51,129

← NewerPage 15 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.