Arctic Paper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 8.670 | 9.040 | 8.600 | 8.920 | 7.331 | 203,530 |
| 2022-01-04 | 8.610 | 8.770 | 8.500 | 8.580 | 7.052 | 68,499 |
| 2022-01-03 | 8.400 | 8.660 | 8.370 | 8.600 | 7.068 | 70,350 |
| 2021-12-30 | 8.030 | 8.400 | 8.030 | 8.300 | 6.822 | 108,130 |
| 2021-12-29 | 7.900 | 7.980 | 7.860 | 7.940 | 6.526 | 25,009 |
| 2021-12-28 | 7.630 | 7.980 | 7.600 | 7.900 | 6.493 | 47,105 |
| 2021-12-27 | 7.550 | 7.650 | 7.550 | 7.630 | 6.271 | 17,301 |
| 2021-12-23 | 7.570 | 7.570 | 7.410 | 7.550 | 6.205 | 43,723 |
| 2021-12-22 | 7.600 | 7.650 | 7.500 | 7.530 | 6.189 | 24,072 |
| 2021-12-21 | 7.750 | 7.750 | 7.510 | 7.510 | 6.172 | 17,167 |
| 2021-12-20 | 7.750 | 7.750 | 7.510 | 7.690 | 6.320 | 34,008 |
| 2021-12-17 | 7.750 | 7.780 | 7.610 | 7.740 | 6.361 | 18,768 |
| 2021-12-16 | 7.800 | 7.820 | 7.710 | 7.750 | 6.370 | 10,416 |
| 2021-12-15 | 7.710 | 7.880 | 7.600 | 7.700 | 6.328 | 25,736 |
| 2021-12-14 | 8.010 | 8.020 | 7.670 | 7.700 | 6.328 | 25,505 |
| 2021-12-13 | 8.000 | 8.080 | 7.950 | 8.000 | 6.575 | 51,304 |
| 2021-12-10 | 7.700 | 7.930 | 7.700 | 7.860 | 6.460 | 15,742 |
| 2021-12-09 | 8.050 | 8.100 | 7.700 | 7.700 | 6.328 | 100,830 |
| 2021-12-08 | 7.810 | 8.040 | 7.810 | 7.990 | 6.567 | 56,509 |
| 2021-12-07 | 7.470 | 7.820 | 7.470 | 7.800 | 6.411 | 70,289 |
| 2021-12-06 | 7.520 | 7.530 | 7.380 | 7.470 | 6.139 | 31,663 |
| 2021-12-03 | 7.410 | 7.490 | 7.350 | 7.380 | 6.065 | 22,291 |
| 2021-12-02 | 7.600 | 7.600 | 7.400 | 7.420 | 6.098 | 26,064 |
| 2021-12-01 | 7.690 | 7.690 | 7.500 | 7.580 | 6.230 | 29,385 |
| 2021-11-30 | 7.420 | 7.690 | 7.040 | 7.580 | 6.230 | 160,202 |
| 2021-11-29 | 7.740 | 7.870 | 7.470 | 7.480 | 6.148 | 123,607 |
| 2021-11-26 | 8.050 | 8.050 | 7.700 | 7.820 | 6.427 | 159,376 |
| 2021-11-25 | 8.190 | 8.230 | 8.140 | 8.180 | 6.723 | 14,776 |
| 2021-11-24 | 8.180 | 8.190 | 8.020 | 8.030 | 6.600 | 19,501 |
| 2021-11-23 | 8.200 | 8.230 | 8.000 | 8.000 | 6.575 | 52,140 |
| 2021-11-22 | 8.200 | 8.300 | 8.060 | 8.290 | 6.813 | 29,668 |
| 2021-11-19 | 8.300 | 8.490 | 8.000 | 8.200 | 6.739 | 75,694 |
| 2021-11-18 | 8.150 | 8.300 | 8.000 | 8.240 | 6.772 | 90,647 |
| 2021-11-17 | 8.410 | 8.440 | 8.150 | 8.150 | 6.698 | 65,899 |
| 2021-11-16 | 8.310 | 8.490 | 8.310 | 8.400 | 6.904 | 23,890 |
| 2021-11-15 | 8.780 | 8.780 | 8.320 | 8.340 | 6.854 | 58,058 |
| 2021-11-12 | 8.600 | 8.780 | 8.540 | 8.770 | 7.208 | 38,248 |
| 2021-11-10 | 8.710 | 8.710 | 8.180 | 8.650 | 7.109 | 222,424 |
| 2021-11-09 | 8.950 | 8.950 | 8.510 | 8.730 | 7.175 | 61,445 |
| 2021-11-08 | 9.090 | 9.100 | 8.760 | 9.000 | 7.397 | 76,049 |
| 2021-11-05 | 9.040 | 9.280 | 8.640 | 9.090 | 7.471 | 180,325 |
| 2021-11-04 | 8.650 | 8.990 | 8.650 | 8.990 | 7.389 | 136,808 |
| 2021-11-03 | 8.410 | 8.650 | 8.410 | 8.640 | 7.101 | 68,002 |
| 2021-11-02 | 7.970 | 8.560 | 7.970 | 8.490 | 6.978 | 228,642 |
| 2021-10-29 | 7.850 | 7.970 | 7.840 | 7.970 | 6.550 | 66,376 |
| 2021-10-28 | 7.750 | 7.850 | 7.680 | 7.810 | 6.419 | 67,138 |
| 2021-10-27 | 7.660 | 7.740 | 7.640 | 7.680 | 6.312 | 39,327 |
| 2021-10-26 | 7.750 | 7.770 | 7.600 | 7.670 | 6.304 | 45,247 |
| 2021-10-25 | 7.560 | 7.780 | 7.460 | 7.750 | 6.370 | 88,092 |
| 2021-10-22 | 7.190 | 7.700 | 7.190 | 7.490 | 6.156 | 207,947 |
| 2021-10-21 | 7.000 | 7.080 | 6.900 | 7.000 | 5.753 | 64,428 |
| 2021-10-20 | 7.070 | 7.070 | 6.960 | 6.970 | 5.729 | 39,613 |
| 2021-10-19 | 6.940 | 7.070 | 6.940 | 6.960 | 5.720 | 13,062 |
| 2021-10-18 | 7.040 | 7.080 | 6.930 | 7.020 | 5.770 | 38,232 |
| 2021-10-15 | 7.200 | 7.230 | 6.950 | 7.000 | 5.753 | 48,483 |
| 2021-10-14 | 6.910 | 7.150 | 6.900 | 7.150 | 5.876 | 70,310 |
← NewerPage 21 of 21 · 1,256 trading days
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.