ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	30.000	30.900	29.900	30.900	27.238	285
2024-05-20	30.900	30.900	30.900	30.900	27.238	189
2024-05-17	29.500	30.900	29.500	30.900	27.238	910
2024-05-16	30.000	30.000	28.700	29.300	25.827	5,031
2024-05-15	31.000	31.000	30.600	31.000	27.326	123
2024-05-14	31.000	31.000	30.600	30.600	26.973	1,046
2024-05-13	31.000	31.000	30.600	30.600	26.973	50
2024-05-10	31.100	31.100	30.500	30.500	26.885	124
2024-05-09	31.000	31.100	31.000	31.100	27.414	75
2024-05-08	31.100	31.100	30.500	31.000	27.326	1,096
2024-05-07	31.600	31.600	31.100	31.300	27.590	170
2024-05-02	31.700	31.700	31.300	31.300	27.590	78
2024-04-30	31.600	31.700	31.500	31.700	27.943	290
2024-04-29	31.600	31.600	31.500	31.500	27.767	175
2024-04-26	31.300	31.600	31.300	31.300	27.590	277
2024-04-25	31.100	31.300	31.100	31.100	27.414	395
2024-04-24	31.000	31.300	31.000	31.200	27.502	510
2024-04-23	31.200	31.200	31.200	31.200	27.502	0
2024-04-22	31.000	31.200	30.800	31.200	27.502	1,659
2024-04-19	30.800	31.300	30.600	31.000	27.326	797
2024-04-18	31.200	31.200	30.600	31.200	27.502	1,116
2024-04-17	31.300	31.300	30.900	31.300	27.590	627
2024-04-16	31.200	31.300	30.900	31.300	27.590	211
2024-04-15	31.200	31.200	31.000	31.200	27.502	630
2024-04-12	31.200	31.400	30.900	30.900	27.238	671
2024-04-11	31.300	31.500	30.800	30.800	27.150	3,440
2024-04-10	31.100	31.200	30.800	31.200	27.502	1,403
2024-04-09	31.200	31.200	31.000	31.100	27.414	347
2024-04-08	31.100	31.100	30.800	31.100	27.414	228
2024-04-05	31.000	31.300	30.900	31.000	27.326	743
2024-04-04	31.400	31.400	30.600	31.000	27.326	2,176
2024-04-03	31.200	31.400	31.000	31.000	27.326	2,883
2024-04-02	31.000	31.200	30.800	30.900	27.238	910
2024-04-01	30.900	30.900	30.600	30.900	27.238	278
2024-03-29	30.900	30.900	30.600	30.600	26.973	798
2024-03-28	31.300	31.300	30.900	30.900	27.238	57
2024-03-27	31.300	31.300	30.700	31.000	27.326	413
2024-03-26	31.400	31.400	30.900	30.900	27.238	304
2024-03-25	31.100	31.400	31.000	31.000	27.326	376
2024-03-22	31.500	31.500	31.000	31.400	27.678	1,322
2024-03-21	30.800	31.400	30.800	31.400	27.678	1,793
2024-03-20	30.800	31.000	30.700	30.900	27.238	928
2024-03-19	30.700	30.800	30.600	30.800	27.150	450
2024-03-18	30.800	31.000	30.600	30.800	27.150	662
2024-03-15	30.800	30.800	30.600	30.600	26.973	293
2024-03-14	31.000	31.000	30.600	31.000	27.326	592
2024-03-13	30.700	31.100	30.500	31.000	27.326	3,164
2024-03-12	30.800	30.800	30.300	30.700	27.061	494
2024-03-11	31.100	31.100	30.100	30.200	26.621	2,043
2024-03-08	31.300	31.300	30.300	31.100	27.414	2,150
2024-03-07	31.300	31.300	31.000	31.000	27.326	205
2024-03-06	31.400	31.500	31.200	31.300	27.590	286
2024-03-05	30.900	31.600	30.600	31.400	27.678	1,087
2024-03-04	30.600	30.900	30.500	30.900	27.238	1,027
2024-03-01	30.900	30.900	30.400	30.600	26.973	4,675
2024-02-29	31.800	31.800	30.900	31.000	27.326	5,147
2024-02-28	31.800	32.200	31.000	31.900	28.119	12,005
2024-02-27	34.600	35.900	33.900	33.900	29.882	2,337
2024-02-26	34.800	34.800	34.000	34.400	30.323	2,758
2024-02-23	34.700	35.200	34.400	34.800	30.675	1,785

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.