Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	20.500	20.800	19.880	20.100	17.013	74,301
2022-12-15	21.250	21.400	20.600	20.700	17.521	42,007
2022-12-14	20.800	21.450	20.800	21.050	17.817	28,830
2022-12-13	21.150	21.700	20.800	20.900	17.690	66,238
2022-12-12	21.900	22.150	21.000	21.150	17.902	75,924
2022-12-09	20.700	22.150	20.650	21.650	18.325	184,047
2022-12-08	20.900	21.000	20.500	20.600	17.436	34,624
2022-12-07	20.300	21.300	20.050	20.900	17.690	94,269
2022-12-06	20.500	20.550	19.920	20.400	17.267	45,629
2022-12-05	21.100	21.100	20.500	20.500	17.351	51,134
2022-12-02	21.000	21.200	20.500	20.850	17.648	86,199
2022-12-01	20.400	21.350	20.050	20.900	17.690	87,844
2022-11-30	19.500	20.750	19.500	20.400	17.267	75,600
2022-11-29	19.740	19.980	19.500	19.520	16.522	44,262
2022-11-28	20.200	20.200	19.620	19.740	16.708	27,602
2022-11-25	19.900	20.100	19.320	20.100	17.013	35,316
2022-11-24	19.900	20.200	19.600	19.700	16.674	29,203
2022-11-23	19.520	20.200	19.460	19.900	16.844	53,722
2022-11-22	19.000	19.680	18.700	19.520	16.522	48,749
2022-11-21	19.500	19.500	18.900	19.000	16.082	41,923
2022-11-18	19.520	19.660	19.280	19.280	16.319	40,184
2022-11-17	19.400	19.720	18.900	19.500	16.505	66,490
2022-11-16	19.500	19.860	19.100	19.380	16.403	102,146
2022-11-15	20.600	20.600	19.600	19.600	16.590	92,329
2022-11-14	20.750	21.100	20.150	20.350	17.224	118,431
2022-11-10	19.500	21.000	19.160	20.750	17.563	171,834
2022-11-09	20.800	21.000	19.520	19.600	16.590	186,951
2022-11-08	21.250	21.800	20.400	20.850	17.648	270,245
2022-11-07	22.900	23.000	20.650	20.650	17.478	329,791
2022-11-04	21.650	23.000	21.650	22.700	19.214	102,588
2022-11-03	22.000	22.800	21.500	21.950	18.579	129,896
2022-11-02	22.600	23.300	22.200	22.700	19.214	131,850
2022-10-31	20.900	22.550	20.900	22.300	18.875	151,626
2022-10-28	20.350	20.900	20.050	20.900	17.690	42,123
2022-10-27	20.600	21.400	20.150	20.500	17.351	140,840
2022-10-26	19.800	20.450	19.720	20.300	17.182	69,908
2022-10-25	20.000	20.200	19.520	19.780	16.742	30,793
2022-10-24	19.520	20.300	19.520	20.000	16.928	53,082
2022-10-21	19.480	20.100	19.220	19.500	16.505	68,762
2022-10-20	19.300	20.000	19.180	19.600	16.590	152,913
2022-10-19	18.960	19.300	18.580	19.000	16.082	68,533
2022-10-18	18.200	19.460	18.200	19.100	16.166	75,560
2022-10-17	17.900	18.360	17.500	18.360	15.540	56,637
2022-10-14	17.680	18.240	17.500	17.760	15.032	72,812
2022-10-13	18.220	18.440	17.020	17.520	14.829	118,060
2022-10-12	17.120	18.500	16.920	18.180	15.388	220,122
2022-10-11	17.300	17.400	16.860	17.240	14.592	39,268
2022-10-10	16.600	17.700	16.600	17.400	14.728	48,066
2022-10-07	17.220	17.400	16.840	16.840	14.254	52,068
2022-10-06	17.480	17.500	16.700	17.240	14.592	90,581
2022-10-05	17.620	17.620	16.800	16.980	14.372	75,812
2022-10-04	17.940	17.940	17.200	17.700	14.981	97,551
2022-10-03	16.620	17.540	16.320	17.360	14.694	86,548
2022-09-30	16.600	16.920	16.160	16.560	14.017	68,952
2022-09-29	17.600	17.840	16.200	16.560	14.017	187,810
2022-09-28	16.480	17.600	15.840	17.460	14.778	246,498
2022-09-27	16.820	17.400	15.820	16.400	13.881	375,518
2022-09-26	18.880	18.880	16.520	17.200	14.558	347,423
2022-09-23	19.920	19.920	18.880	19.300	16.336	208,243
2022-09-22	20.200	20.550	19.600	19.700	16.674	143,212

← NewerPage 17 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.