Arctic Paper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.870 | 6.870 | 6.500 | 6.600 | 6.600 | 96,322 |
| 2026-04-29 | 6.870 | 6.970 | 6.780 | 6.880 | 6.880 | 67,784 |
| 2026-04-28 | 6.900 | 7.010 | 6.890 | 6.930 | 6.930 | 43,936 |
| 2026-04-27 | 7.150 | 7.290 | 6.980 | 7.000 | 7.000 | 76,829 |
| 2026-04-24 | 7.290 | 7.380 | 7.100 | 7.150 | 7.150 | 99,688 |
| 2026-04-23 | 7.960 | 7.960 | 7.170 | 7.300 | 7.300 | 238,293 |
| 2026-04-22 | 8.340 | 8.340 | 7.960 | 7.960 | 7.960 | 25,213 |
| 2026-04-21 | 8.000 | 8.260 | 7.940 | 8.260 | 8.260 | 27,461 |
| 2026-04-20 | 7.900 | 8.010 | 7.900 | 8.000 | 8.000 | 10,247 |
| 2026-04-17 | 7.900 | 8.070 | 7.860 | 7.900 | 7.900 | 9,666 |
| 2026-04-16 | 8.030 | 8.060 | 7.880 | 7.920 | 7.920 | 10,415 |
| 2026-04-15 | 7.850 | 8.030 | 7.830 | 8.030 | 8.030 | 20,951 |
| 2026-04-14 | 7.930 | 7.930 | 7.850 | 7.900 | 7.900 | 19,843 |
| 2026-04-13 | 7.930 | 7.990 | 7.850 | 7.850 | 7.850 | 6,521 |
| 2026-04-10 | 8.000 | 8.000 | 7.820 | 7.860 | 7.860 | 17,582 |
| 2026-04-09 | 8.030 | 8.030 | 7.810 | 8.000 | 8.000 | 3,727 |
| 2026-04-08 | 7.710 | 8.080 | 7.710 | 8.040 | 8.040 | 14,833 |
| 2026-04-07 | 7.800 | 7.920 | 7.700 | 7.730 | 7.730 | 12,212 |
| 2026-04-02 | 7.900 | 7.990 | 7.660 | 7.800 | 7.800 | 32,811 |
| 2026-04-01 | 7.900 | 8.030 | 7.800 | 7.900 | 7.900 | 4,815 |
| 2026-03-31 | 7.690 | 8.030 | 7.660 | 7.800 | 7.800 | 20,114 |
| 2026-03-30 | 7.890 | 7.890 | 7.600 | 7.690 | 7.690 | 26,349 |
| 2026-03-27 | 8.000 | 8.020 | 7.890 | 7.890 | 7.890 | 14,234 |
| 2026-03-26 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 7,092 |
| 2026-03-25 | 8.040 | 8.080 | 8.020 | 8.040 | 8.040 | 2,681 |
| 2026-03-24 | 8.040 | 8.060 | 7.930 | 8.000 | 8.000 | 8,576 |
| 2026-03-23 | 8.000 | 8.050 | 7.900 | 8.010 | 8.010 | 38,793 |
| 2026-03-20 | 8.060 | 8.060 | 8.000 | 8.060 | 8.060 | 14,847 |
| 2026-03-19 | 8.080 | 8.100 | 8.010 | 8.060 | 8.060 | 18,310 |
| 2026-03-18 | 8.010 | 8.070 | 8.010 | 8.040 | 8.040 | 9,988 |
| 2026-03-17 | 8.130 | 8.130 | 8.000 | 8.030 | 8.030 | 29,654 |
| 2026-03-16 | 8.110 | 8.150 | 8.100 | 8.130 | 8.130 | 11,537 |
| 2026-03-13 | 8.160 | 8.180 | 8.100 | 8.100 | 8.100 | 19,953 |
| 2026-03-12 | 8.210 | 8.230 | 8.120 | 8.200 | 8.200 | 42,974 |
| 2026-03-11 | 8.290 | 8.290 | 8.210 | 8.220 | 8.220 | 9,208 |
| 2026-03-10 | 8.290 | 8.290 | 8.200 | 8.270 | 8.270 | 10,273 |
| 2026-03-09 | 8.260 | 8.380 | 8.200 | 8.250 | 8.250 | 66,003 |
| 2026-03-06 | 8.200 | 8.330 | 8.200 | 8.300 | 8.300 | 17,688 |
| 2026-03-05 | 8.290 | 8.290 | 8.210 | 8.290 | 8.290 | 15,475 |
| 2026-03-04 | 8.200 | 8.290 | 8.200 | 8.260 | 8.260 | 13,080 |
| 2026-03-03 | 8.390 | 8.390 | 8.200 | 8.280 | 8.280 | 41,650 |
| 2026-03-02 | 8.300 | 8.410 | 8.210 | 8.370 | 8.370 | 51,883 |
| 2026-02-27 | 8.410 | 8.450 | 8.400 | 8.420 | 8.420 | 6,054 |
| 2026-02-26 | 8.450 | 8.470 | 8.400 | 8.460 | 8.460 | 13,057 |
| 2026-02-25 | 8.450 | 8.640 | 8.400 | 8.460 | 8.460 | 36,775 |
| 2026-02-24 | 8.330 | 8.490 | 8.300 | 8.480 | 8.480 | 46,521 |
| 2026-02-23 | 8.300 | 8.330 | 8.250 | 8.330 | 8.330 | 35,339 |
| 2026-02-20 | 8.250 | 8.340 | 8.200 | 8.300 | 8.300 | 47,046 |
| 2026-02-19 | 8.300 | 8.300 | 8.200 | 8.240 | 8.240 | 49,354 |
| 2026-02-18 | 8.300 | 8.350 | 8.200 | 8.300 | 8.300 | 69,563 |
| 2026-02-17 | 8.370 | 8.370 | 8.260 | 8.290 | 8.290 | 30,397 |
| 2026-02-16 | 8.280 | 8.380 | 8.150 | 8.380 | 8.380 | 75,563 |
| 2026-02-13 | 8.250 | 8.280 | 8.150 | 8.280 | 8.280 | 21,867 |
| 2026-02-12 | 8.220 | 8.250 | 8.170 | 8.250 | 8.250 | 5,591 |
| 2026-02-11 | 8.220 | 8.260 | 8.170 | 8.220 | 8.220 | 34,060 |
| 2026-02-10 | 8.200 | 8.230 | 8.130 | 8.190 | 8.190 | 20,368 |
| 2026-02-09 | 8.130 | 8.210 | 8.100 | 8.200 | 8.200 | 38,441 |
| 2026-02-06 | 8.140 | 8.200 | 8.120 | 8.200 | 8.200 | 19,492 |
| 2026-02-05 | 8.100 | 8.220 | 8.100 | 8.170 | 8.170 | 24,696 |
| 2026-02-04 | 8.180 | 8.260 | 8.100 | 8.190 | 8.190 | 18,396 |
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.