Arctic Paper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 15.940 | 16.000 | 15.520 | 15.670 | 15.670 | 57,496 |
| 2025-02-14 | 16.200 | 16.260 | 15.780 | 15.900 | 15.900 | 79,687 |
| 2025-02-13 | 16.320 | 16.420 | 16.210 | 16.250 | 16.250 | 15,595 |
| 2025-02-12 | 16.500 | 16.600 | 16.190 | 16.210 | 16.210 | 43,792 |
| 2025-02-11 | 16.600 | 16.670 | 16.410 | 16.420 | 16.420 | 30,770 |
| 2025-02-10 | 16.750 | 16.750 | 16.500 | 16.500 | 16.500 | 29,757 |
| 2025-02-07 | 16.320 | 16.760 | 16.300 | 16.600 | 16.600 | 21,040 |
| 2025-02-06 | 16.380 | 16.580 | 16.300 | 16.320 | 16.320 | 30,740 |
| 2025-02-05 | 16.490 | 16.510 | 16.320 | 16.380 | 16.380 | 17,474 |
| 2025-02-04 | 16.590 | 16.640 | 16.400 | 16.400 | 16.400 | 26,257 |
| 2025-02-03 | 16.700 | 16.700 | 16.200 | 16.500 | 16.500 | 27,462 |
| 2025-01-31 | 16.800 | 16.830 | 16.610 | 16.760 | 16.760 | 10,293 |
| 2025-01-30 | 16.800 | 16.900 | 16.710 | 16.710 | 16.710 | 20,678 |
| 2025-01-29 | 16.890 | 16.940 | 16.700 | 16.790 | 16.790 | 19,895 |
| 2025-01-28 | 16.640 | 16.980 | 16.640 | 16.720 | 16.720 | 12,659 |
| 2025-01-27 | 16.940 | 16.940 | 16.530 | 16.620 | 16.620 | 20,003 |
| 2025-01-24 | 16.400 | 16.960 | 16.400 | 16.930 | 16.930 | 24,599 |
| 2025-01-23 | 16.990 | 16.990 | 16.260 | 16.320 | 16.320 | 36,705 |
| 2025-01-22 | 16.900 | 17.000 | 16.800 | 16.860 | 16.860 | 21,748 |
| 2025-01-21 | 16.970 | 16.980 | 16.600 | 16.700 | 16.700 | 13,535 |
| 2025-01-20 | 17.000 | 17.050 | 16.150 | 16.470 | 16.470 | 54,613 |
| 2025-01-17 | 16.880 | 17.050 | 16.670 | 17.000 | 17.000 | 53,781 |
| 2025-01-16 | 16.880 | 17.120 | 16.520 | 16.700 | 16.700 | 59,037 |
| 2025-01-15 | 16.060 | 16.900 | 16.010 | 16.640 | 16.640 | 58,519 |
| 2025-01-14 | 15.850 | 16.060 | 15.850 | 15.990 | 15.990 | 17,444 |
| 2025-01-13 | 16.000 | 16.090 | 15.810 | 15.850 | 15.850 | 23,500 |
| 2025-01-10 | 16.070 | 16.070 | 15.740 | 15.820 | 15.820 | 37,583 |
| 2025-01-09 | 16.080 | 16.280 | 15.900 | 15.960 | 15.960 | 15,885 |
| 2025-01-08 | 16.640 | 16.660 | 15.900 | 16.000 | 16.000 | 38,318 |
| 2025-01-07 | 16.500 | 16.740 | 16.410 | 16.560 | 16.560 | 34,089 |
| 2025-01-03 | 16.230 | 16.300 | 15.930 | 16.280 | 16.280 | 32,461 |
| 2025-01-02 | 15.790 | 16.230 | 15.650 | 16.190 | 16.190 | 27,021 |
| 2024-12-30 | 15.180 | 15.630 | 15.130 | 15.630 | 15.630 | 30,527 |
| 2024-12-27 | 14.940 | 15.250 | 14.940 | 15.180 | 15.180 | 30,582 |
| 2024-12-23 | 14.750 | 14.900 | 14.600 | 14.860 | 14.860 | 127,740 |
| 2024-12-20 | 15.000 | 15.140 | 14.700 | 14.720 | 14.720 | 83,496 |
| 2024-12-19 | 15.190 | 15.330 | 15.100 | 15.140 | 15.140 | 18,286 |
| 2024-12-18 | 15.300 | 15.450 | 15.060 | 15.190 | 15.190 | 27,134 |
| 2024-12-17 | 15.650 | 15.650 | 15.300 | 15.300 | 15.300 | 25,869 |
| 2024-12-16 | 15.600 | 15.750 | 15.500 | 15.650 | 15.650 | 30,235 |
| 2024-12-13 | 15.560 | 15.920 | 15.560 | 15.740 | 15.740 | 30,625 |
| 2024-12-12 | 15.590 | 15.660 | 15.500 | 15.560 | 15.560 | 28,534 |
| 2024-12-11 | 15.600 | 15.720 | 15.550 | 15.680 | 15.680 | 19,622 |
| 2024-12-10 | 15.770 | 15.900 | 15.600 | 15.600 | 15.600 | 18,719 |
| 2024-12-09 | 15.700 | 15.970 | 15.640 | 15.770 | 15.770 | 21,168 |
| 2024-12-06 | 15.910 | 15.990 | 15.600 | 15.600 | 15.600 | 39,151 |
| 2024-12-05 | 16.100 | 16.240 | 15.800 | 15.830 | 15.830 | 68,819 |
| 2024-12-04 | 16.440 | 16.440 | 16.060 | 16.260 | 16.260 | 22,321 |
| 2024-12-03 | 16.600 | 16.600 | 16.250 | 16.260 | 16.260 | 26,575 |
| 2024-12-02 | 16.500 | 16.600 | 16.300 | 16.600 | 16.600 | 35,248 |
| 2024-11-29 | 16.490 | 16.500 | 16.140 | 16.500 | 16.500 | 7,655 |
| 2024-11-28 | 16.220 | 16.590 | 16.100 | 16.520 | 16.520 | 15,062 |
| 2024-11-27 | 16.500 | 16.800 | 16.220 | 16.220 | 16.220 | 16,321 |
| 2024-11-26 | 16.720 | 16.720 | 16.410 | 16.700 | 16.700 | 7,539 |
| 2024-11-25 | 16.760 | 17.000 | 16.220 | 16.660 | 16.660 | 31,436 |
| 2024-11-22 | 17.120 | 17.120 | 16.670 | 17.000 | 17.000 | 19,447 |
| 2024-11-21 | 17.130 | 17.130 | 16.800 | 17.020 | 17.020 | 9,984 |
| 2024-11-20 | 16.940 | 17.250 | 16.800 | 16.800 | 16.800 | 7,244 |
| 2024-11-19 | 17.200 | 17.300 | 16.680 | 16.930 | 16.930 | 18,702 |
| 2024-11-18 | 17.140 | 17.740 | 16.840 | 17.210 | 17.210 | 9,923 |
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.