ARCTIC STREAM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 24.500 | 24.800 | 23.900 | 24.600 | 22.566 | 2,100 |
| 2024-08-13 | 24.300 | 24.500 | 24.300 | 24.500 | 22.475 | 81 |
| 2024-08-12 | 24.800 | 24.800 | 24.400 | 24.500 | 22.475 | 354 |
| 2024-08-09 | 24.600 | 24.800 | 24.600 | 24.800 | 22.750 | 19 |
| 2024-08-08 | 24.600 | 24.600 | 24.100 | 24.600 | 22.566 | 907 |
| 2024-08-07 | 24.200 | 24.600 | 24.200 | 24.600 | 22.566 | 325 |
| 2024-08-06 | 24.600 | 25.000 | 23.900 | 24.900 | 22.842 | 2,359 |
| 2024-08-05 | 24.900 | 24.900 | 23.500 | 24.600 | 22.566 | 6,775 |
| 2024-08-02 | 25.500 | 25.500 | 25.000 | 25.000 | 22.933 | 1,613 |
| 2024-08-01 | 25.500 | 25.500 | 25.500 | 25.500 | 23.392 | 174 |
| 2024-07-31 | 25.400 | 25.500 | 25.100 | 25.100 | 23.025 | 757 |
| 2024-07-30 | 25.400 | 25.400 | 25.000 | 25.100 | 23.025 | 735 |
| 2024-07-29 | 25.300 | 26.500 | 24.700 | 25.500 | 23.392 | 8,162 |
| 2024-07-26 | 25.200 | 25.500 | 25.000 | 25.400 | 23.300 | 1,917 |
| 2024-07-25 | 24.800 | 25.000 | 24.800 | 25.000 | 22.933 | 798 |
| 2024-07-24 | 25.000 | 25.100 | 24.800 | 25.000 | 22.933 | 612 |
| 2024-07-23 | 25.200 | 25.200 | 24.700 | 24.700 | 22.658 | 3,149 |
| 2024-07-22 | 25.400 | 25.400 | 25.000 | 25.200 | 23.117 | 448 |
| 2024-07-19 | 25.500 | 25.500 | 25.000 | 25.400 | 23.300 | 2,731 |
| 2024-07-18 | 25.600 | 25.600 | 25.000 | 25.500 | 23.392 | 2,290 |
| 2024-07-17 | 25.600 | 25.600 | 25.400 | 25.400 | 23.300 | 290 |
| 2024-07-16 | 25.900 | 25.900 | 25.000 | 25.500 | 23.392 | 4,677 |
| 2024-07-15 | 26.200 | 26.400 | 25.900 | 25.900 | 23.759 | 1,441 |
| 2024-07-12 | 26.200 | 26.400 | 26.200 | 26.200 | 24.034 | 461 |
| 2024-07-11 | 25.900 | 26.500 | 25.900 | 26.300 | 24.126 | 802 |
| 2024-07-10 | 26.400 | 26.400 | 25.900 | 26.000 | 23.851 | 1,370 |
| 2024-07-09 | 26.500 | 26.500 | 26.200 | 26.200 | 24.034 | 326 |
| 2024-07-08 | 26.900 | 26.900 | 26.000 | 26.500 | 24.309 | 1,395 |
| 2024-07-05 | 26.900 | 27.000 | 26.500 | 26.500 | 24.309 | 1,118 |
| 2024-07-04 | 26.900 | 26.900 | 26.300 | 26.900 | 24.676 | 1,187 |
| 2024-07-03 | 26.900 | 26.900 | 26.200 | 26.800 | 24.585 | 1,178 |
| 2024-07-02 | 26.800 | 26.900 | 26.800 | 26.900 | 24.676 | 179 |
| 2024-07-01 | 26.900 | 26.900 | 26.600 | 26.800 | 24.585 | 626 |
| 2024-06-28 | 26.800 | 26.900 | 26.700 | 26.900 | 24.676 | 1,155 |
| 2024-06-27 | 27.000 | 27.000 | 26.800 | 26.800 | 24.585 | 531 |
| 2024-06-26 | 26.800 | 27.100 | 26.800 | 27.000 | 24.768 | 535 |
| 2024-06-25 | 27.000 | 27.200 | 26.900 | 27.100 | 24.860 | 404 |
| 2024-06-21 | 27.200 | 27.200 | 26.900 | 27.000 | 24.768 | 254 |
| 2024-06-20 | 27.100 | 27.300 | 27.100 | 27.200 | 24.952 | 964 |
| 2024-06-19 | 27.500 | 27.500 | 27.100 | 27.400 | 25.135 | 1,073 |
| 2024-06-18 | 27.500 | 27.500 | 27.000 | 27.500 | 25.227 | 1,230 |
| 2024-06-17 | 27.600 | 27.700 | 27.300 | 27.400 | 25.135 | 604 |
| 2024-06-14 | 26.200 | 27.600 | 26.200 | 27.600 | 25.318 | 2,320 |
| 2024-06-13 | 26.900 | 27.300 | 26.000 | 26.900 | 24.676 | 2,310 |
| 2024-06-12 | 27.400 | 27.400 | 26.900 | 27.300 | 25.043 | 4,180 |
| 2024-06-11 | 27.900 | 27.900 | 27.400 | 27.800 | 25.502 | 603 |
| 2024-06-10 | 27.000 | 27.900 | 27.000 | 27.900 | 25.594 | 1,346 |
| 2024-06-07 | 28.300 | 28.300 | 26.700 | 26.700 | 24.493 | 12,196 |
| 2024-06-06 | 28.400 | 28.400 | 27.600 | 28.300 | 25.961 | 3,765 |
| 2024-06-05 | 29.000 | 29.000 | 28.400 | 28.700 | 26.328 | 1,005 |
| 2024-06-04 | 28.800 | 29.000 | 28.800 | 29.000 | 26.603 | 68 |
| 2024-06-03 | 29.000 | 29.000 | 28.600 | 28.700 | 26.328 | 81 |
| 2024-05-31 | 29.200 | 29.200 | 28.600 | 29.000 | 26.603 | 924 |
| 2024-05-30 | 29.400 | 29.400 | 28.800 | 29.200 | 26.786 | 144 |
| 2024-05-29 | 29.600 | 29.600 | 28.800 | 29.400 | 26.970 | 37 |
| 2024-05-28 | 30.200 | 30.200 | 26.600 | 29.600 | 27.153 | 9,225 |
| 2024-05-27 | 30.100 | 30.600 | 29.600 | 30.300 | 27.795 | 676 |
| 2024-05-24 | 30.600 | 30.900 | 30.600 | 30.700 | 27.061 | 1,597 |
| 2024-05-23 | 30.600 | 30.800 | 30.600 | 30.700 | 27.061 | 45 |
| 2024-05-22 | 30.900 | 30.900 | 30.000 | 30.000 | 26.444 | 171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3000 RON |
| 2025-05-28 | 1.4000 RON |
| 2024-05-27 | 1.2000 RON |
| 2023-05-24 | 1.0000 RON |
| 2022-06-09 | 0.8000 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.