Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	9.880	9.880	9.640	9.650	7.931	23,932
2022-03-30	9.740	9.900	9.620	9.880	8.120	58,126
2022-03-29	9.630	9.840	9.610	9.700	7.972	61,432
2022-03-28	9.180	9.630	9.100	9.590	7.882	88,810
2022-03-25	9.300	9.300	9.050	9.050	7.438	35,545
2022-03-24	9.240	9.340	9.030	9.230	7.586	48,714
2022-03-23	9.620	9.650	8.900	9.160	7.528	192,471
2022-03-22	9.560	9.590	9.420	9.530	7.833	103,235
2022-03-21	9.240	9.700	9.240	9.500	7.808	132,750
2022-03-18	8.830	9.200	8.760	9.160	7.528	102,140
2022-03-17	8.850	8.870	8.650	8.850	7.274	33,788
2022-03-16	8.720	8.870	8.680	8.850	7.274	37,130
2022-03-15	8.800	8.800	8.520	8.610	7.076	17,754
2022-03-14	8.860	8.860	8.610	8.820	7.249	27,590
2022-03-11	8.890	8.900	8.710	8.820	7.249	37,163
2022-03-10	8.540	8.840	8.540	8.730	7.175	80,798
2022-03-09	8.200	8.550	8.200	8.400	6.904	39,827
2022-03-08	8.200	8.300	8.060	8.190	6.731	31,463
2022-03-07	8.130	8.260	7.800	8.200	6.739	92,329
2022-03-04	8.310	8.500	8.110	8.130	6.682	50,852
2022-03-03	8.400	8.600	8.300	8.400	6.904	39,131
2022-03-02	8.400	8.470	8.230	8.400	6.904	52,867
2022-03-01	8.800	8.800	8.200	8.270	6.797	95,477
2022-02-28	8.350	8.800	8.200	8.600	7.068	57,770
2022-02-25	8.060	8.450	8.050	8.160	6.707	72,911
2022-02-24	8.080	8.230	7.600	7.930	6.518	246,087
2022-02-23	8.810	8.840	8.600	8.600	7.068	21,126
2022-02-22	8.540	8.980	8.500	8.720	7.167	43,355
2022-02-21	8.900	9.050	8.550	8.700	7.150	77,002
2022-02-18	9.150	9.200	8.930	8.990	7.389	108,687
2022-02-17	9.150	9.150	8.840	8.840	7.265	58,514
2022-02-16	9.130	9.170	9.070	9.150	7.520	28,799
2022-02-15	8.990	9.190	8.900	9.090	7.471	51,174
2022-02-14	9.140	9.140	8.700	8.990	7.389	126,582
2022-02-11	9.150	9.240	9.100	9.200	7.561	29,261
2022-02-10	9.030	9.150	9.020	9.150	7.520	26,854
2022-02-09	9.140	9.150	9.000	9.030	7.422	45,114
2022-02-08	9.200	9.250	8.730	9.150	7.520	49,235
2022-02-07	9.280	9.280	9.000	9.120	7.496	42,835
2022-02-04	9.280	9.280	9.120	9.240	7.594	47,703
2022-02-03	9.370	9.390	9.100	9.240	7.594	37,245
2022-02-02	9.300	9.470	9.110	9.390	7.717	77,409
2022-02-01	9.100	9.300	9.100	9.250	7.602	56,874
2022-01-31	8.540	9.070	8.540	9.010	7.405	126,347
2022-01-28	8.520	8.630	8.440	8.520	7.002	24,284
2022-01-27	8.600	8.630	8.510	8.550	7.027	21,985
2022-01-26	8.580	8.680	8.430	8.630	7.093	38,912
2022-01-25	8.210	8.650	8.210	8.490	6.978	90,289
2022-01-24	8.850	9.140	8.020	8.200	6.739	175,174
2022-01-21	8.720	8.890	8.540	8.860	7.282	80,566
2022-01-20	8.860	9.030	8.720	8.760	7.200	40,714
2022-01-19	9.000	9.060	8.660	8.860	7.282	125,915
2022-01-18	9.490	9.490	9.170	9.200	7.561	138,394
2022-01-17	9.150	9.350	8.980	9.350	7.685	67,257
2022-01-14	8.800	9.150	8.520	9.100	7.479	92,450
2022-01-13	8.890	8.900	8.800	8.870	7.290	56,385
2022-01-12	8.720	8.890	8.580	8.870	7.290	68,980
2022-01-11	8.500	8.700	8.500	8.600	7.068	30,494
2022-01-10	8.760	8.860	8.300	8.400	6.904	54,080
2022-01-07	8.820	8.890	8.650	8.760	7.200	36,668

← NewerPage 20 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.