Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	20.950	20.950	20.150	20.600	17.436	58,105
2022-09-20	20.900	21.300	20.600	20.950	17.732	53,902
2022-09-19	21.700	22.000	20.800	20.850	17.648	65,305
2022-09-16	20.800	21.800	20.800	21.650	18.325	131,021
2022-09-15	21.100	21.450	20.850	21.000	17.775	80,083
2022-09-14	19.740	21.200	19.320	21.050	17.817	114,048
2022-09-13	22.400	22.500	20.300	20.300	17.182	128,205
2022-09-12	20.950	22.100	20.950	21.850	18.494	100,294
2022-09-09	20.900	21.750	20.750	20.950	17.732	108,606
2022-09-08	19.800	21.000	19.800	20.850	17.648	170,878
2022-09-07	19.260	19.660	18.940	19.380	16.403	56,840
2022-09-06	19.140	19.720	19.020	19.420	16.437	63,364
2022-09-05	19.480	19.660	19.020	19.260	16.302	67,273
2022-09-02	18.820	19.840	18.520	19.780	16.742	83,876
2022-09-01	19.120	19.280	18.340	18.880	15.980	274,524
2022-08-31	20.100	20.900	19.380	19.380	16.403	125,063
2022-08-30	19.600	20.100	18.760	20.100	17.013	246,158
2022-08-29	20.200	20.200	19.120	19.600	16.590	215,660
2022-08-26	20.150	20.950	20.100	20.500	17.351	198,035
2022-08-25	21.700	21.950	20.000	20.100	17.013	256,620
2022-08-24	22.500	22.750	21.250	21.500	18.198	150,169
2022-08-23	21.350	22.700	21.200	22.500	19.044	163,098
2022-08-22	22.200	22.300	21.350	21.750	18.409	202,103
2022-08-19	23.100	23.150	21.550	22.800	19.298	223,831
2022-08-18	22.150	23.000	21.700	23.000	19.467	278,622
2022-08-17	23.050	23.350	22.100	22.350	18.917	297,012
2022-08-16	21.400	23.000	21.300	22.700	19.214	441,587
2022-08-12	20.400	21.650	20.300	21.500	18.198	268,923
2022-08-11	19.500	20.900	19.440	20.700	17.521	380,954
2022-08-10	19.200	19.500	18.520	19.440	16.454	115,669
2022-08-09	18.800	19.500	17.840	19.160	16.217	348,308
2022-08-08	18.820	19.500	18.440	18.780	15.896	247,927
2022-08-05	18.680	18.800	18.100	18.780	15.896	259,940
2022-08-04	20.000	20.350	18.820	18.940	16.031	659,305
2022-08-03	18.300	19.000	18.300	18.480	15.642	127,074
2022-08-02	18.500	18.940	17.820	18.500	15.659	334,775
2022-08-01	16.540	18.760	16.500	18.540	15.692	550,401
2022-07-29	15.840	16.380	15.800	16.260	13.763	61,240
2022-07-28	15.720	16.020	15.660	15.760	13.339	49,542
2022-07-27	15.800	16.300	15.440	15.520	13.136	77,510
2022-07-26	15.820	16.200	15.620	15.820	13.390	44,538
2022-07-25	15.880	16.520	15.580	15.620	13.221	135,203
2022-07-22	15.300	15.880	15.100	15.880	13.441	189,227
2022-07-21	15.120	15.480	14.920	15.080	12.764	143,571
2022-07-20	14.920	15.140	14.720	14.920	12.628	39,382
2022-07-19	14.040	14.940	14.040	14.860	12.578	75,597
2022-07-18	14.000	14.460	13.860	14.100	11.934	52,978
2022-07-15	14.420	14.560	13.920	14.000	11.850	44,959
2022-07-14	14.500	14.900	14.140	14.300	12.104	71,209
2022-07-13	14.700	14.980	14.120	14.320	12.121	58,748
2022-07-12	14.800	15.200	14.600	14.660	12.408	165,416
2022-07-11	13.500	14.760	13.240	14.580	12.341	169,508
2022-07-08	13.420	13.700	13.260	13.540	11.460	38,656
2022-07-07	12.880	13.700	12.700	13.440	11.376	98,619
2022-07-06	12.820	12.960	12.700	12.760	10.800	51,717
2022-07-05	13.280	13.500	12.800	12.920	10.936	278,957
2022-07-04	13.120	13.680	13.020	13.300	11.257	65,974
2022-07-01	12.740	13.400	12.600	13.100	11.088	91,379
2022-06-30	13.440	13.440	12.700	12.960	10.969	110,846
2022-06-29	13.340	13.740	13.220	13.500	11.427	51,483

← NewerPage 18 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.