Arctic Paper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.290 | 8.290 | 8.120 | 8.210 | 8.210 | 5,744 |
| 2026-02-02 | 8.210 | 8.290 | 8.060 | 8.290 | 8.290 | 18,947 |
| 2026-01-30 | 8.220 | 8.260 | 8.010 | 8.130 | 8.130 | 71,394 |
| 2026-01-29 | 8.460 | 8.460 | 8.120 | 8.270 | 8.270 | 50,612 |
| 2026-01-28 | 8.550 | 8.550 | 8.350 | 8.470 | 8.470 | 63,399 |
| 2026-01-27 | 8.540 | 8.560 | 8.500 | 8.560 | 8.560 | 21,668 |
| 2026-01-26 | 8.600 | 8.600 | 8.500 | 8.540 | 8.540 | 13,853 |
| 2026-01-23 | 8.560 | 8.620 | 8.490 | 8.530 | 8.530 | 22,597 |
| 2026-01-22 | 8.490 | 8.640 | 8.440 | 8.570 | 8.570 | 32,653 |
| 2026-01-21 | 8.490 | 8.500 | 8.360 | 8.480 | 8.480 | 23,397 |
| 2026-01-20 | 8.600 | 8.700 | 8.230 | 8.440 | 8.440 | 182,187 |
| 2026-01-19 | 9.200 | 9.200 | 8.840 | 8.920 | 8.920 | 44,900 |
| 2026-01-16 | 9.300 | 9.380 | 9.180 | 9.240 | 9.240 | 25,614 |
| 2026-01-15 | 9.340 | 9.400 | 9.250 | 9.320 | 9.320 | 23,893 |
| 2026-01-14 | 9.450 | 9.460 | 9.300 | 9.340 | 9.340 | 41,351 |
| 2026-01-13 | 9.040 | 9.470 | 9.040 | 9.450 | 9.450 | 134,804 |
| 2026-01-12 | 8.860 | 9.000 | 8.670 | 9.000 | 9.000 | 55,681 |
| 2026-01-09 | 8.720 | 8.840 | 8.600 | 8.800 | 8.800 | 51,783 |
| 2026-01-08 | 8.790 | 8.790 | 8.520 | 8.650 | 8.650 | 47,671 |
| 2026-01-07 | 8.700 | 8.880 | 8.550 | 8.730 | 8.730 | 94,328 |
| 2026-01-05 | 8.600 | 8.740 | 8.380 | 8.700 | 8.700 | 81,842 |
| 2026-01-02 | 8.200 | 8.550 | 8.080 | 8.550 | 8.550 | 69,066 |
| 2025-12-30 | 8.130 | 8.200 | 8.060 | 8.180 | 8.180 | 40,643 |
| 2025-12-29 | 8.040 | 8.130 | 8.020 | 8.130 | 8.130 | 44,512 |
| 2025-12-23 | 8.100 | 8.100 | 8.000 | 8.040 | 8.040 | 149,700 |
| 2025-12-22 | 8.110 | 8.240 | 8.100 | 8.100 | 8.100 | 93,452 |
| 2025-12-19 | 8.210 | 8.250 | 8.100 | 8.170 | 8.170 | 57,687 |
| 2025-12-18 | 7.950 | 8.280 | 7.920 | 8.230 | 8.230 | 116,672 |
| 2025-12-17 | 8.020 | 8.070 | 7.920 | 7.960 | 7.960 | 65,973 |
| 2025-12-16 | 8.050 | 8.050 | 8.000 | 8.020 | 8.020 | 69,694 |
| 2025-12-15 | 8.210 | 8.250 | 8.070 | 8.070 | 8.070 | 52,687 |
| 2025-12-12 | 8.180 | 8.250 | 8.170 | 8.210 | 8.210 | 40,053 |
| 2025-12-11 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 32,349 |
| 2025-12-10 | 8.300 | 8.350 | 8.200 | 8.280 | 8.280 | 35,926 |
| 2025-12-09 | 8.410 | 8.410 | 8.310 | 8.380 | 8.380 | 36,414 |
| 2025-12-08 | 8.370 | 8.420 | 8.340 | 8.410 | 8.410 | 62,880 |
| 2025-12-05 | 8.350 | 8.400 | 8.350 | 8.370 | 8.370 | 28,845 |
| 2025-12-04 | 8.450 | 8.450 | 8.350 | 8.360 | 8.360 | 29,150 |
| 2025-12-03 | 8.350 | 8.450 | 8.260 | 8.450 | 8.450 | 50,790 |
| 2025-12-02 | 8.430 | 8.470 | 8.360 | 8.390 | 8.390 | 26,170 |
| 2025-12-01 | 8.330 | 8.450 | 8.310 | 8.430 | 8.430 | 37,902 |
| 2025-11-28 | 8.350 | 8.390 | 8.200 | 8.340 | 8.340 | 22,099 |
| 2025-11-27 | 8.180 | 8.380 | 8.160 | 8.300 | 8.300 | 52,968 |
| 2025-11-26 | 8.190 | 8.280 | 8.110 | 8.170 | 8.170 | 34,148 |
| 2025-11-25 | 8.220 | 8.280 | 8.100 | 8.140 | 8.140 | 27,583 |
| 2025-11-24 | 8.050 | 8.260 | 8.050 | 8.220 | 8.220 | 48,462 |
| 2025-11-21 | 8.110 | 8.120 | 8.000 | 8.070 | 8.070 | 49,698 |
| 2025-11-20 | 8.000 | 8.120 | 8.000 | 8.110 | 8.110 | 60,013 |
| 2025-11-19 | 8.000 | 8.090 | 7.990 | 8.000 | 8.000 | 14,053 |
| 2025-11-18 | 8.090 | 8.090 | 8.000 | 8.000 | 8.000 | 37,840 |
| 2025-11-17 | 8.130 | 8.140 | 8.040 | 8.090 | 8.090 | 40,131 |
| 2025-11-14 | 8.130 | 8.130 | 8.070 | 8.130 | 8.130 | 18,199 |
| 2025-11-13 | 8.140 | 8.140 | 8.060 | 8.120 | 8.120 | 58,113 |
| 2025-11-12 | 8.120 | 8.200 | 8.060 | 8.140 | 8.140 | 55,531 |
| 2025-11-10 | 8.120 | 8.160 | 8.090 | 8.100 | 8.100 | 29,884 |
| 2025-11-07 | 8.390 | 8.390 | 8.000 | 8.150 | 8.150 | 83,010 |
| 2025-11-06 | 8.440 | 8.440 | 8.200 | 8.320 | 8.320 | 79,705 |
| 2025-11-05 | 8.300 | 8.380 | 8.180 | 8.250 | 8.250 | 56,224 |
| 2025-11-04 | 8.430 | 8.430 | 8.250 | 8.290 | 8.290 | 77,102 |
| 2025-11-03 | 8.460 | 8.510 | 8.310 | 8.430 | 8.430 | 45,046 |
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.