Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.340	13.740	13.220	13.500	11.427	51,483
2022-06-28	13.760	14.060	13.760	13.800	11.342	33,837
2022-06-27	13.980	14.140	13.540	13.780	11.325	62,461
2022-06-24	13.660	13.960	13.400	13.940	11.457	52,217
2022-06-23	13.800	14.140	13.440	13.600	11.178	48,640
2022-06-22	14.280	14.280	13.400	13.760	11.309	117,219
2022-06-21	14.200	14.500	14.100	14.280	11.736	24,901
2022-06-20	14.480	14.560	14.120	14.120	11.605	67,992
2022-06-17	13.680	14.740	13.680	14.380	11.819	126,680
2022-06-15	13.700	13.760	13.460	13.760	11.309	43,941
2022-06-14	13.380	13.960	13.380	13.580	11.161	67,415
2022-06-13	13.800	13.980	13.100	13.380	10.997	170,158
2022-06-10	13.740	14.620	13.560	13.940	11.457	109,390
2022-06-09	14.180	14.260	13.900	13.900	11.424	55,960
2022-06-08	14.800	15.140	13.900	14.180	11.654	133,488
2022-06-07	14.400	15.300	14.400	14.740	12.114	166,619
2022-06-06	14.900	14.980	14.020	14.400	11.835	51,800
2022-06-03	14.320	14.980	14.280	14.860	12.213	101,390
2022-06-02	14.240	14.460	13.900	14.260	11.720	80,342
2022-06-01	12.900	14.480	12.900	14.200	11.671	395,489
2022-05-31	12.380	12.960	12.380	12.820	10.536	103,341
2022-05-30	12.300	12.680	12.300	12.380	10.175	38,909
2022-05-27	12.380	12.380	12.020	12.220	10.043	44,281
2022-05-26	11.840	12.480	11.800	12.360	10.158	97,654
2022-05-25	11.600	11.800	11.560	11.780	9.682	73,314
2022-05-24	11.520	11.940	11.500	11.540	9.484	82,622
2022-05-23	11.500	11.840	11.500	11.540	9.484	33,798
2022-05-20	11.920	11.980	11.500	11.560	9.501	88,275
2022-05-19	12.000	12.420	11.720	11.900	9.780	92,085
2022-05-18	12.440	12.620	12.100	12.120	9.961	47,947
2022-05-17	12.560	12.720	12.040	12.280	10.093	84,506
2022-05-16	12.560	12.800	12.320	12.320	10.126	77,672
2022-05-13	12.960	13.100	12.420	12.460	10.241	75,775
2022-05-12	12.800	13.080	12.460	12.540	10.306	89,449
2022-05-11	13.080	13.220	12.680	13.080	10.750	68,641
2022-05-10	13.380	13.440	12.400	13.080	10.750	158,811
2022-05-09	12.900	13.780	12.720	13.200	10.849	465,568
2022-05-06	12.440	12.640	11.940	12.080	9.928	141,167
2022-05-05	12.060	13.020	12.060	12.400	10.191	203,340
2022-05-04	11.420	12.480	11.420	12.100	9.945	238,842
2022-05-02	11.200	11.420	11.020	11.180	9.189	41,942
2022-04-29	11.440	11.860	11.320	11.320	9.304	58,547
2022-04-28	11.180	11.700	11.180	11.480	9.435	94,012
2022-04-27	10.760	11.320	10.500	11.020	9.057	82,335
2022-04-26	11.420	11.420	10.800	10.800	8.876	61,387
2022-04-25	11.180	11.600	10.940	11.380	9.353	99,807
2022-04-22	11.780	11.780	11.100	11.180	9.189	95,148
2022-04-21	12.020	12.020	11.600	11.720	9.632	43,746
2022-04-20	11.860	12.020	11.700	11.860	9.747	84,227
2022-04-19	11.400	12.020	11.340	11.900	9.780	191,836
2022-04-14	11.460	11.460	11.040	11.240	9.238	56,747
2022-04-13	10.700	11.500	10.600	11.360	9.337	154,301
2022-04-12	10.800	10.900	10.600	10.680	8.778	38,536
2022-04-11	10.700	10.880	10.580	10.760	8.843	29,276
2022-04-08	10.340	10.900	10.260	10.700	8.794	64,931
2022-04-07	10.080	10.500	10.060	10.260	8.432	80,552
2022-04-06	10.540	10.540	10.080	10.200	8.383	119,626
2022-04-05	10.600	11.140	10.540	10.560	8.679	113,727
2022-04-04	10.540	10.980	10.300	10.600	8.712	427,788
2022-04-01	9.850	10.220	9.740	10.220	8.400	97,672

← NewerPage 19 of 21 · 1,256 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.