Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.100	6.150	6.060	6.150	6.150	9,131
2026-07-24	6.050	6.150	6.050	6.100	6.100	4,606
2026-07-23	6.190	6.190	6.050	6.180	6.180	28,669
2026-07-22	6.120	6.200	6.120	6.190	6.190	9,669
2026-07-21	6.200	6.220	6.140	6.180	6.180	12,705
2026-07-20	6.220	6.220	6.140	6.200	6.200	7,897
2026-07-17	6.240	6.250	6.080	6.210	6.210	17,971
2026-07-16	6.100	6.240	6.040	6.190	6.190	31,209
2026-07-15	6.290	6.290	6.040	6.120	6.120	55,895
2026-07-14	6.360	6.360	6.220	6.240	6.240	23,790
2026-07-13	6.390	6.460	6.290	6.360	6.360	20,657
2026-07-10	6.360	6.430	6.300	6.380	6.380	16,558
2026-07-09	6.260	6.340	6.230	6.230	6.230	27,314
2026-07-08	6.370	6.370	6.180	6.240	6.240	25,163
2026-07-07	6.480	6.480	6.300	6.350	6.350	47,743
2026-07-06	6.500	6.540	6.360	6.480	6.480	32,592
2026-07-03	6.700	6.700	6.430	6.550	6.550	57,084
2026-07-02	6.250	6.650	6.170	6.650	6.650	138,839
2026-07-01	5.900	6.170	5.900	6.130	6.130	73,879
2026-06-30	5.860	5.950	5.840	5.900	5.900	9,224
2026-06-29	5.840	5.910	5.770	5.850	5.850	30,328
2026-06-26	5.840	5.840	5.770	5.840	5.840	33,462
2026-06-25	5.870	5.880	5.800	5.800	5.800	12,511
2026-06-24	5.780	5.880	5.780	5.870	5.870	12,949
2026-06-23	5.790	5.800	5.780	5.800	5.800	4,863
2026-06-22	5.770	5.790	5.740	5.790	5.790	5,614
2026-06-19	5.770	5.800	5.720	5.780	5.780	12,301
2026-06-18	5.880	5.880	5.680	5.770	5.770	50,848
2026-06-17	5.900	5.910	5.750	5.820	5.820	8,998
2026-06-16	5.860	5.900	5.680	5.900	5.900	37,395
2026-06-15	5.890	5.890	5.760	5.890	5.890	32,969
2026-06-12	5.800	5.800	5.680	5.800	5.800	52,836
2026-06-11	5.830	5.830	5.740	5.780	5.780	24,803
2026-06-10	5.850	5.870	5.720	5.770	5.770	40,709
2026-06-09	5.850	5.900	5.840	5.890	5.890	16,790
2026-06-08	5.830	5.900	5.820	5.850	5.850	17,836
2026-06-05	5.850	5.900	5.850	5.850	5.850	18,382
2026-06-03	5.850	5.920	5.840	5.870	5.870	19,920
2026-06-02	5.860	5.900	5.830	5.850	5.850	12,484
2026-06-01	5.930	5.930	5.820	5.860	5.860	18,913
2026-05-29	5.850	5.920	5.850	5.920	5.920	11,007
2026-05-28	5.970	5.970	5.850	5.850	5.850	21,681
2026-05-27	5.850	5.910	5.820	5.890	5.890	66,569
2026-05-26	5.870	5.880	5.810	5.820	5.820	39,989
2026-05-25	5.930	5.930	5.820	5.820	5.820	50,880
2026-05-22	5.880	5.940	5.870	5.890	5.890	33,516
2026-05-21	5.900	5.910	5.870	5.870	5.870	31,824
2026-05-20	5.900	5.920	5.850	5.900	5.900	67,543
2026-05-19	5.950	5.970	5.830	5.840	5.840	38,335
2026-05-18	5.820	5.940	5.820	5.940	5.940	67,253
2026-05-15	5.910	5.940	5.820	5.820	5.820	133,153
2026-05-14	6.270	6.280	5.960	6.000	6.000	171,923
2026-05-13	6.230	6.510	6.120	6.250	6.250	96,197
2026-05-12	6.150	6.280	6.010	6.230	6.230	100,035
2026-05-11	6.080	6.160	6.080	6.090	6.090	45,063
2026-05-08	6.300	6.300	6.090	6.130	6.130	200,007
2026-05-07	6.340	6.340	6.240	6.300	6.300	56,037
2026-05-06	6.500	6.520	6.310	6.340	6.340	101,804
2026-05-05	6.550	6.600	6.450	6.500	6.500	116,146
2026-05-04	6.500	6.600	6.500	6.510	6.510	48,950

← NewerPage 2 of 21 · 1,251 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.