Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	21.350	21.800	21.050	21.650	18.325	38,917
2023-03-13	21.900	21.950	20.800	21.200	17.944	92,928
2023-03-10	22.100	22.100	21.700	21.850	18.494	69,539
2023-03-09	22.450	22.550	22.100	22.200	18.790	42,136
2023-03-08	22.300	22.600	22.300	22.500	19.044	34,601
2023-03-07	22.600	22.700	22.200	22.300	18.875	58,852
2023-03-06	22.400	22.800	22.050	22.600	19.129	113,697
2023-03-03	22.250	22.500	22.150	22.300	18.875	46,502
2023-03-02	21.800	22.350	21.500	22.150	18.748	98,833
2023-03-01	21.200	22.200	21.200	21.800	18.452	82,834
2023-02-28	21.500	21.900	21.200	21.400	18.113	88,713
2023-02-27	20.600	21.550	20.400	21.350	18.071	79,682
2023-02-24	21.450	21.450	20.750	20.800	17.605	67,297
2023-02-23	20.800	21.450	20.400	21.200	17.944	139,881
2023-02-22	21.500	21.650	20.550	20.800	17.605	202,206
2023-02-21	22.500	22.550	21.450	21.450	18.155	149,078
2023-02-20	22.450	23.000	22.250	22.350	18.917	66,260
2023-02-17	22.700	23.250	22.300	22.450	19.002	220,614
2023-02-16	22.450	23.900	22.200	22.700	19.214	393,250
2023-02-15	21.800	22.200	21.600	21.900	18.536	29,909
2023-02-14	22.700	22.750	21.800	21.900	18.536	81,173
2023-02-13	21.250	22.550	21.250	22.500	19.044	119,950
2023-02-10	21.900	22.050	21.150	21.250	17.986	114,075
2023-02-09	21.300	22.500	21.300	21.950	18.579	170,597
2023-02-08	22.500	22.650	21.350	21.450	18.155	216,714
2023-02-07	23.250	23.250	22.350	22.350	18.917	182,886
2023-02-06	24.650	24.700	22.350	23.000	19.467	494,172
2023-02-03	24.500	24.850	24.350	24.850	21.033	98,091
2023-02-02	24.150	24.650	23.350	24.450	20.695	441,256
2023-02-01	22.750	24.750	22.700	24.300	20.568	708,621
2023-01-31	22.300	22.800	22.300	22.800	19.298	116,902
2023-01-30	22.550	23.000	22.300	22.300	18.875	103,942
2023-01-27	21.750	22.500	21.700	22.300	18.875	140,692
2023-01-26	21.300	21.900	21.200	21.650	18.325	57,064
2023-01-25	21.700	21.700	21.100	21.400	18.113	205,005
2023-01-24	22.600	22.900	21.400	21.600	18.282	149,172
2023-01-23	21.950	22.850	21.850	22.450	19.002	138,950
2023-01-20	21.700	22.050	21.400	21.700	18.367	61,939
2023-01-19	21.700	21.900	21.050	21.600	18.282	97,664
2023-01-18	21.700	22.000	21.450	21.450	18.155	86,829
2023-01-17	21.400	22.300	21.300	21.650	18.325	167,003
2023-01-16	20.300	21.350	20.300	21.300	18.029	110,503
2023-01-13	20.500	20.550	20.150	20.150	17.055	59,770
2023-01-12	21.000	21.400	20.150	20.400	17.267	103,159
2023-01-11	21.200	21.500	20.800	20.850	17.648	58,782
2023-01-10	20.300	21.250	20.200	21.100	17.859	91,700
2023-01-09	20.200	20.600	20.100	20.300	17.182	93,491
2023-01-05	19.900	20.300	19.640	19.820	16.776	102,365
2023-01-04	20.250	20.400	19.780	19.820	16.776	73,342
2023-01-03	19.680	20.600	19.580	20.050	16.971	103,635
2023-01-02	20.000	20.000	19.400	19.680	16.657	83,914
2022-12-30	19.600	20.300	19.420	19.600	16.590	66,071
2022-12-29	19.260	19.800	19.260	19.600	16.590	30,527
2022-12-28	19.600	19.820	19.200	19.320	16.353	67,977
2022-12-27	19.600	20.050	19.520	19.600	16.590	36,365
2022-12-23	20.000	20.250	19.520	19.600	16.590	84,571
2022-12-22	20.400	20.600	20.000	20.000	16.928	35,259
2022-12-21	20.700	21.000	20.150	20.200	17.097	46,743
2022-12-20	20.450	20.700	20.000	20.650	17.478	50,337
2022-12-19	19.920	20.600	19.460	20.150	17.055	69,822

← NewerPage 16 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.