Arctic Paper SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.630 | 5.700 | 5.610 | 5.680 | 5.680 | 20,933 |
| 2026-10-16 | 5.590 | 5.690 | 5.590 | 5.640 | 5.640 | 30,257 |
| 2026-10-15 | 5.690 | 5.690 | 5.470 | 5.580 | 5.580 | 88,439 |
| 2026-10-14 | 5.680 | 5.690 | 5.650 | 5.680 | 5.680 | 55,625 |
| 2026-10-13 | 5.690 | 5.690 | 5.630 | 5.650 | 5.650 | 29,328 |
| 2026-10-12 | 5.680 | 5.700 | 5.630 | 5.690 | 5.690 | 18,729 |
| 2026-10-09 | 5.700 | 5.700 | 5.620 | 5.680 | 5.680 | 36,396 |
| 2026-10-08 | 5.650 | 5.720 | 5.650 | 5.700 | 5.700 | 8,820 |
| 2026-10-07 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 12,763 |
| 2026-10-06 | 5.700 | 5.750 | 5.620 | 5.680 | 5.680 | 61,541 |
| 2026-10-05 | 5.950 | 5.950 | 5.650 | 5.670 | 5.670 | 50,133 |
| 2026-10-02 | 5.870 | 5.910 | 5.700 | 5.750 | 5.750 | 89,591 |
| 2026-10-01 | 5.850 | 5.910 | 5.840 | 5.850 | 5.850 | 38,373 |
| 2026-09-30 | 5.910 | 5.910 | 5.810 | 5.820 | 5.820 | 19,733 |
| 2026-09-29 | 5.900 | 5.910 | 5.840 | 5.910 | 5.910 | 37,254 |
| 2026-09-28 | 5.930 | 5.950 | 5.900 | 5.900 | 5.900 | 29,396 |
| 2026-09-25 | 5.990 | 6.000 | 5.940 | 5.950 | 5.950 | 13,489 |
| 2026-09-24 | 5.950 | 6.000 | 5.940 | 5.950 | 5.950 | 39,730 |
| 2026-09-23 | 6.080 | 6.080 | 5.930 | 5.950 | 5.950 | 35,315 |
| 2026-09-22 | 6.140 | 6.140 | 6.010 | 6.080 | 6.080 | 29,817 |
| 2026-09-21 | 6.190 | 6.190 | 6.060 | 6.100 | 6.100 | 13,601 |
Page 1 of 1 · 21 trading days
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.