Arctic Paper SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	17.100	17.480	17.060	17.140	17.140	35,803
2024-11-14	17.060	17.230	16.800	17.230	17.230	16,035
2024-11-13	16.840	17.300	16.840	17.110	17.110	31,248
2024-11-12	16.680	16.860	16.380	16.840	16.840	44,487
2024-11-08	17.300	17.300	16.670	16.680	16.680	44,940
2024-11-07	17.690	17.690	16.860	17.140	17.140	41,644
2024-11-06	17.340	17.960	17.340	17.740	17.740	8,618
2024-11-05	17.550	17.650	17.330	17.330	17.330	8,092
2024-11-04	17.330	17.670	17.310	17.370	17.370	12,776
2024-10-31	17.490	17.550	17.240	17.350	17.350	26,743
2024-10-30	17.840	17.840	17.300	17.500	17.500	18,482
2024-10-29	17.700	18.080	17.490	17.700	17.700	29,718
2024-10-28	17.720	17.890	17.410	17.420	17.420	18,719
2024-10-25	18.000	18.040	17.710	17.800	17.800	18,332
2024-10-24	18.370	18.370	17.820	17.830	17.830	15,893
2024-10-23	18.140	18.370	17.640	18.370	18.370	50,444
2024-10-22	18.500	18.500	18.140	18.140	18.140	11,136
2024-10-21	18.640	18.700	18.260	18.480	18.480	24,102
2024-10-18	18.460	18.750	18.370	18.640	18.640	21,270
2024-10-17	18.900	19.000	18.350	18.370	18.370	31,725
2024-10-16	19.000	19.050	18.640	18.890	18.890	21,705
2024-10-15	19.000	19.100	18.830	19.000	19.000	27,416
2024-10-14	19.500	19.540	18.900	18.900	18.900	44,896
2024-10-11	19.240	19.790	19.180	19.370	19.370	28,068
2024-10-10	19.440	19.440	19.190	19.220	19.220	12,007
2024-10-09	19.650	19.650	19.250	19.490	19.490	27,394
2024-10-08	19.960	19.960	19.250	19.600	19.600	20,367
2024-10-07	18.800	19.860	18.800	19.860	19.860	20,869
2024-10-04	19.120	19.400	18.800	18.800	18.800	22,492
2024-10-03	19.420	19.420	19.120	19.130	19.130	14,194
2024-10-02	19.620	19.620	19.100	19.520	19.520	19,979
2024-10-01	19.620	19.720	19.000	19.520	19.520	66,339
2024-09-30	20.000	20.000	19.650	19.660	19.660	15,869
2024-09-27	19.610	19.810	19.410	19.770	19.770	39,994
2024-09-26	19.300	19.750	19.260	19.610	19.610	48,161
2024-09-25	19.320	19.590	19.210	19.440	19.440	26,579
2024-09-24	19.080	19.660	19.080	19.320	19.320	59,581
2024-09-23	19.120	19.280	18.900	18.990	18.990	46,567
2024-09-20	19.500	19.500	18.900	19.120	19.120	70,968
2024-09-19	19.960	19.960	19.470	19.480	19.480	49,926
2024-09-18	20.100	20.100	19.830	19.830	19.830	44,187
2024-09-17	20.000	20.220	19.730	19.990	19.990	27,396
2024-09-16	20.300	20.300	19.950	19.960	19.960	17,316
2024-09-13	20.000	20.340	19.980	20.240	20.240	14,333
2024-09-12	20.000	20.000	19.520	19.920	19.920	18,814
2024-09-11	19.780	20.040	19.520	19.610	19.610	176,550
2024-09-10	19.820	20.100	19.520	19.780	19.780	31,515
2024-09-09	19.950	20.340	19.950	20.040	20.040	17,443
2024-09-06	19.950	20.340	19.950	20.020	20.020	19,882
2024-09-05	20.180	20.400	20.100	20.100	20.100	40,634
2024-09-04	20.060	20.360	19.950	20.360	20.360	34,659
2024-09-03	20.220	20.640	20.140	20.320	20.320	23,226
2024-09-02	20.400	20.580	20.060	20.400	20.400	19,359
2024-08-30	20.300	20.340	19.810	20.340	20.340	38,840
2024-08-29	20.300	20.520	20.300	20.300	20.300	27,298
2024-08-28	20.460	20.680	20.300	20.420	20.420	11,385
2024-08-27	20.400	20.800	20.400	20.480	20.480	13,284
2024-08-26	21.000	21.000	20.240	20.440	20.440	22,549
2024-08-23	20.400	20.600	20.240	20.500	20.500	14,685
2024-08-22	20.000	20.600	20.000	20.140	20.140	38,206

← NewerPage 9 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.