Arctic Paper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.500 | 8.600 | 8.470 | 8.480 | 8.480 | 27,207 |
| 2025-10-30 | 8.800 | 8.800 | 8.470 | 8.520 | 8.520 | 63,818 |
| 2025-10-29 | 8.830 | 8.950 | 8.760 | 8.800 | 8.800 | 45,356 |
| 2025-10-28 | 8.780 | 8.870 | 8.630 | 8.690 | 8.690 | 32,077 |
| 2025-10-27 | 8.800 | 8.850 | 8.620 | 8.760 | 8.760 | 29,523 |
| 2025-10-24 | 8.720 | 8.800 | 8.610 | 8.710 | 8.710 | 27,263 |
| 2025-10-23 | 8.740 | 8.840 | 8.640 | 8.700 | 8.700 | 44,024 |
| 2025-10-22 | 8.860 | 8.970 | 8.570 | 8.640 | 8.640 | 74,329 |
| 2025-10-21 | 8.260 | 8.940 | 8.260 | 8.810 | 8.810 | 116,368 |
| 2025-10-20 | 8.290 | 8.290 | 8.240 | 8.260 | 8.260 | 46,262 |
| 2025-10-17 | 8.330 | 8.330 | 8.240 | 8.300 | 8.300 | 63,623 |
| 2025-10-16 | 8.350 | 8.350 | 8.280 | 8.330 | 8.330 | 18,075 |
| 2025-10-15 | 8.300 | 8.370 | 8.250 | 8.330 | 8.330 | 25,875 |
| 2025-10-14 | 8.350 | 8.390 | 8.280 | 8.350 | 8.350 | 74,915 |
| 2025-10-13 | 8.360 | 8.420 | 8.330 | 8.340 | 8.340 | 65,643 |
| 2025-10-10 | 8.400 | 8.450 | 8.350 | 8.440 | 8.440 | 24,776 |
| 2025-10-09 | 8.400 | 8.430 | 8.340 | 8.390 | 8.390 | 23,863 |
| 2025-10-08 | 8.400 | 8.510 | 8.280 | 8.410 | 8.410 | 93,524 |
| 2025-10-07 | 8.410 | 8.550 | 8.410 | 8.450 | 8.450 | 22,127 |
| 2025-10-06 | 8.450 | 8.550 | 8.420 | 8.490 | 8.490 | 23,883 |
| 2025-10-03 | 8.490 | 8.520 | 8.420 | 8.450 | 8.450 | 15,878 |
| 2025-10-02 | 8.540 | 8.570 | 8.460 | 8.460 | 8.460 | 12,740 |
| 2025-10-01 | 8.370 | 8.550 | 8.340 | 8.540 | 8.540 | 29,537 |
| 2025-09-30 | 8.400 | 8.450 | 8.350 | 8.360 | 8.360 | 25,674 |
| 2025-09-29 | 8.470 | 8.480 | 8.350 | 8.400 | 8.400 | 16,277 |
| 2025-09-26 | 8.470 | 8.480 | 8.350 | 8.470 | 8.470 | 22,474 |
| 2025-09-25 | 8.360 | 8.480 | 8.350 | 8.480 | 8.480 | 24,023 |
| 2025-09-24 | 8.570 | 8.580 | 8.300 | 8.390 | 8.390 | 54,772 |
| 2025-09-23 | 8.520 | 8.670 | 8.470 | 8.530 | 8.530 | 41,447 |
| 2025-09-22 | 8.650 | 8.700 | 8.500 | 8.600 | 8.600 | 52,580 |
| 2025-09-19 | 8.730 | 8.730 | 8.640 | 8.720 | 8.720 | 21,205 |
| 2025-09-18 | 8.740 | 8.770 | 8.640 | 8.730 | 8.730 | 13,028 |
| 2025-09-17 | 8.890 | 8.890 | 8.530 | 8.720 | 8.720 | 35,455 |
| 2025-09-16 | 8.800 | 8.870 | 8.750 | 8.780 | 8.780 | 9,779 |
| 2025-09-15 | 8.800 | 8.900 | 8.700 | 8.800 | 8.800 | 23,510 |
| 2025-09-12 | 8.880 | 8.900 | 8.720 | 8.760 | 8.760 | 71,378 |
| 2025-09-11 | 9.250 | 9.250 | 8.720 | 8.930 | 8.930 | 117,881 |
| 2025-09-10 | 9.500 | 9.510 | 9.300 | 9.310 | 9.310 | 54,834 |
| 2025-09-09 | 9.540 | 9.540 | 9.430 | 9.540 | 9.540 | 20,315 |
| 2025-09-08 | 9.570 | 9.600 | 9.410 | 9.550 | 9.550 | 19,198 |
| 2025-09-05 | 9.430 | 9.480 | 9.370 | 9.400 | 9.400 | 21,167 |
| 2025-09-04 | 9.430 | 9.440 | 9.300 | 9.420 | 9.420 | 15,674 |
| 2025-09-03 | 9.460 | 9.570 | 9.280 | 9.280 | 9.280 | 50,372 |
| 2025-09-02 | 9.590 | 9.590 | 9.400 | 9.460 | 9.460 | 21,726 |
| 2025-09-01 | 9.420 | 9.600 | 9.420 | 9.580 | 9.580 | 45,751 |
| 2025-08-29 | 9.550 | 9.550 | 9.410 | 9.410 | 9.410 | 35,519 |
| 2025-08-28 | 9.400 | 9.600 | 9.400 | 9.500 | 9.500 | 30,559 |
| 2025-08-27 | 9.500 | 9.500 | 9.350 | 9.460 | 9.460 | 69,594 |
| 2025-08-26 | 9.500 | 9.600 | 9.440 | 9.500 | 9.500 | 50,751 |
| 2025-08-25 | 9.540 | 9.580 | 9.460 | 9.500 | 9.500 | 21,187 |
| 2025-08-22 | 9.660 | 9.660 | 9.460 | 9.540 | 9.540 | 43,853 |
| 2025-08-21 | 9.600 | 9.690 | 9.500 | 9.580 | 9.580 | 44,286 |
| 2025-08-20 | 9.580 | 9.640 | 9.520 | 9.600 | 9.600 | 38,316 |
| 2025-08-19 | 9.400 | 9.600 | 9.400 | 9.580 | 9.580 | 32,947 |
| 2025-08-18 | 9.550 | 9.660 | 9.170 | 9.400 | 9.400 | 228,198 |
| 2025-08-14 | 9.850 | 9.850 | 9.460 | 9.570 | 9.570 | 149,170 |
| 2025-08-13 | 10.560 | 10.560 | 9.850 | 9.850 | 9.850 | 285,010 |
| 2025-08-12 | 10.300 | 10.740 | 10.300 | 10.720 | 10.720 | 79,804 |
| 2025-08-11 | 10.900 | 10.920 | 10.500 | 10.660 | 10.660 | 41,918 |
| 2025-08-08 | 10.600 | 10.840 | 10.480 | 10.840 | 10.840 | 80,859 |
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.