Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.620	10.720	10.520	10.600	10.600	85,697
2025-08-06	10.880	10.900	10.700	10.780	10.780	28,687
2025-08-05	11.160	11.240	10.520	10.680	10.680	149,307
2025-08-04	11.060	11.220	10.900	11.160	11.160	40,224
2025-08-01	11.300	11.440	11.020	11.140	11.140	62,824
2025-07-31	11.480	11.560	11.260	11.440	11.440	23,558
2025-07-30	11.300	11.480	11.220	11.460	11.460	24,273
2025-07-29	11.500	11.500	11.260	11.320	11.320	55,051
2025-07-28	11.620	11.740	11.420	11.500	11.500	22,352
2025-07-25	11.400	11.600	11.320	11.600	11.600	25,720
2025-07-24	11.480	11.500	11.300	11.400	11.400	43,552
2025-07-23	11.740	11.740	11.360	11.500	11.500	56,656
2025-07-22	11.780	11.900	11.600	11.660	11.660	24,993
2025-07-21	11.700	12.000	11.620	11.800	11.800	29,152
2025-07-18	11.800	11.860	11.700	11.740	11.740	44,809
2025-07-17	12.100	12.120	11.640	11.780	11.780	34,989
2025-07-16	11.940	12.160	11.760	12.060	12.060	52,341
2025-07-15	11.920	11.920	11.660	11.840	11.840	47,019
2025-07-14	12.180	12.180	11.560	11.900	11.900	102,333
2025-07-11	12.360	12.500	12.020	12.120	12.120	91,290
2025-07-10	11.900	12.480	11.880	12.260	12.260	225,684
2025-07-09	11.440	12.080	11.440	11.860	11.860	185,332
2025-07-08	11.440	11.440	11.120	11.400	11.400	78,175
2025-07-07	10.960	11.380	10.900	11.320	11.320	78,586
2025-07-04	11.000	11.040	10.700	10.900	10.900	131,352
2025-07-03	11.060	11.160	10.920	10.920	10.920	106,275
2025-07-02	11.140	11.340	10.860	11.040	11.040	109,845
2025-07-01	10.720	11.140	10.720	11.000	11.000	96,021
2025-06-30	10.900	11.000	10.720	10.800	10.800	80,976
2025-06-27	10.880	10.960	10.700	10.860	10.860	67,744
2025-06-26	10.840	11.160	10.680	10.680	10.680	101,808
2025-06-25	10.900	11.160	10.680	10.820	10.820	71,035
2025-06-24	10.760	11.120	10.660	10.840	10.840	166,734
2025-06-23	10.560	10.980	10.500	10.740	10.740	193,100
2025-06-20	11.200	11.480	10.400	10.600	10.600	421,519
2025-06-18	10.860	11.300	10.720	11.100	11.100	598,657
2025-06-17	10.580	10.900	10.480	10.840	10.840	241,237
2025-06-16	10.680	10.700	10.500	10.500	10.500	64,064
2025-06-13	10.560	10.620	10.460	10.600	10.600	33,187
2025-06-12	10.700	10.700	10.440	10.500	10.500	102,098
2025-06-11	10.640	10.700	10.480	10.600	10.600	56,874
2025-06-10	10.700	10.700	10.480	10.500	10.500	102,959
2025-06-09	10.600	10.680	10.420	10.500	10.500	64,830
2025-06-06	10.600	10.600	10.240	10.500	10.500	66,642
2025-06-05	10.720	10.800	10.440	10.600	10.600	109,965
2025-06-04	10.640	10.700	10.180	10.500	10.500	162,321
2025-06-03	11.200	11.340	10.600	10.620	10.620	168,948
2025-06-02	11.280	11.500	11.120	11.180	11.180	65,829
2025-05-30	11.500	11.600	11.300	11.420	11.420	49,118
2025-05-29	11.740	11.820	11.440	11.500	11.500	87,121
2025-05-28	11.860	11.860	11.580	11.700	11.700	83,525
2025-05-27	11.980	12.000	11.700	11.860	11.860	70,947
2025-05-26	12.220	12.400	11.860	11.980	11.980	115,591
2025-05-23	12.400	12.500	12.220	12.220	12.220	43,001
2025-05-22	12.420	12.580	12.300	12.340	12.340	27,545
2025-05-21	12.400	12.600	12.300	12.400	12.400	59,826
2025-05-20	12.800	12.800	12.360	12.400	12.400	93,806
2025-05-19	13.200	13.220	12.500	12.760	12.760	203,967
2025-05-16	13.800	13.860	13.180	13.220	13.220	251,160
2025-05-15	14.620	14.660	14.100	14.300	14.300	164,996

← NewerPage 6 of 21 · 1,254 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.