Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.360	15.460	15.100	15.200	15.200	92,791
2025-05-13	15.260	15.400	15.180	15.180	15.180	55,150
2025-05-12	15.240	15.360	15.120	15.180	15.180	54,815
2025-05-09	15.080	15.260	15.000	15.220	15.220	31,638
2025-05-08	15.140	15.180	14.800	15.080	15.080	53,626
2025-05-07	15.200	15.260	14.920	15.140	15.140	30,642
2025-05-06	15.220	15.440	15.120	15.120	15.120	17,756
2025-05-05	15.480	15.640	15.020	15.220	15.220	36,803
2025-05-02	15.440	15.640	15.300	15.420	15.420	36,130
2025-04-30	15.260	15.580	15.020	15.300	15.300	39,411
2025-04-29	15.500	15.520	15.260	15.300	15.300	23,871
2025-04-28	15.300	15.500	15.240	15.440	15.440	32,764
2025-04-25	15.300	15.600	15.180	15.300	15.300	40,945
2025-04-24	15.160	15.420	15.100	15.380	15.380	14,775
2025-04-23	15.380	15.480	15.160	15.160	15.160	32,634
2025-04-22	15.120	15.380	15.000	15.300	15.300	17,907
2025-04-17	14.940	15.100	14.880	15.100	15.100	19,637
2025-04-16	14.900	15.160	14.900	14.940	14.940	18,642
2025-04-15	15.120	15.160	14.900	15.100	15.100	20,838
2025-04-14	15.060	15.300	14.860	15.100	15.100	22,224
2025-04-11	14.980	15.100	14.800	15.100	15.100	18,860
2025-04-10	15.600	15.680	14.840	14.980	14.980	30,800
2025-04-09	15.100	15.100	14.600	14.900	14.900	20,115
2025-04-08	14.800	15.180	14.800	15.180	15.180	28,775
2025-04-07	14.520	14.700	14.200	14.600	14.600	76,967
2025-04-04	15.400	15.400	14.760	14.920	14.920	54,961
2025-04-03	15.740	15.740	15.140	15.400	15.400	43,558
2025-04-02	15.980	16.080	15.860	15.860	15.860	17,885
2025-04-01	15.860	16.140	15.560	15.980	15.980	13,452
2025-03-31	16.100	16.140	15.500	15.690	15.690	28,863
2025-03-28	16.120	16.250	15.900	15.950	15.950	11,503
2025-03-27	16.150	16.160	15.400	16.100	16.100	30,627
2025-03-26	16.400	16.440	16.110	16.150	16.150	24,088
2025-03-25	16.100	16.490	16.060	16.400	16.400	26,368
2025-03-24	15.790	16.180	15.700	16.060	16.060	34,313
2025-03-21	16.690	16.690	15.810	15.810	15.810	145,614
2025-03-20	16.480	16.680	16.480	16.540	16.540	52,906
2025-03-19	16.530	16.860	16.390	16.430	16.430	69,243
2025-03-18	15.580	16.520	15.580	16.390	16.390	99,784
2025-03-17	15.040	15.600	14.960	15.540	15.540	66,034
2025-03-14	14.960	15.090	14.850	15.040	15.040	34,125
2025-03-13	15.100	15.180	14.880	14.890	14.890	53,724
2025-03-12	15.020	15.200	15.000	15.100	15.100	30,259
2025-03-11	15.490	15.500	15.010	15.010	15.010	29,170
2025-03-10	15.190	15.600	15.000	15.410	15.410	43,867
2025-03-07	15.240	15.270	15.060	15.190	15.190	19,298
2025-03-06	15.200	15.250	15.020	15.100	15.100	23,534
2025-03-05	14.910	15.300	14.880	15.020	15.020	33,974
2025-03-04	15.380	15.380	14.790	14.930	14.930	44,902
2025-03-03	15.590	15.590	15.110	15.120	15.120	55,731
2025-02-28	15.800	15.800	15.340	15.350	15.350	47,615
2025-02-27	15.860	15.900	15.600	15.780	15.780	26,265
2025-02-26	15.400	15.940	15.400	15.660	15.660	33,461
2025-02-25	15.170	15.600	15.170	15.380	15.380	20,953
2025-02-24	15.380	15.380	15.160	15.170	15.170	28,606
2025-02-21	15.340	15.590	15.340	15.340	15.340	42,945
2025-02-20	15.660	15.770	15.280	15.340	15.340	60,671
2025-02-19	15.480	15.770	15.450	15.660	15.660	62,000
2025-02-18	15.660	15.980	15.470	15.480	15.480	109,468
2025-02-17	15.940	16.000	15.520	15.670	15.670	57,496

← NewerPage 7 of 21 · 1,251 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.