ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	35.200	35.500	34.200	35.000	30.852	1,718
2024-02-21	33.900	36.800	33.900	35.200	31.028	3,299
2024-02-20	31.600	34.600	31.600	33.900	29.882	6,538
2024-02-19	31.600	31.600	31.500	31.600	27.855	358
2024-02-16	31.500	31.500	31.300	31.400	27.678	212
2024-02-15	31.500	31.600	31.500	31.500	27.767	1,545
2024-02-14	31.400	31.500	31.400	31.400	27.678	1,071
2024-02-13	31.400	31.500	31.300	31.400	27.678	701
2024-02-12	31.400	31.400	31.000	31.400	27.678	1,291
2024-02-09	31.200	31.400	31.100	31.400	27.678	441
2024-02-08	31.300	31.400	31.100	31.400	27.678	2,147
2024-02-07	31.100	31.300	31.100	31.300	27.590	1,286
2024-02-06	31.000	31.300	31.000	31.200	27.502	490
2024-02-05	31.100	31.200	31.000	31.200	27.502	523
2024-02-02	31.000	31.200	30.800	31.200	27.502	3,710
2024-02-01	31.300	31.300	30.900	31.000	27.326	1,441
2024-01-31	31.200	31.300	31.000	31.300	27.590	1,694
2024-01-30	31.300	31.300	30.900	31.000	27.326	1,606
2024-01-29	31.100	31.300	31.000	31.000	27.326	198
2024-01-26	31.400	31.500	31.000	31.000	27.326	2,242
2024-01-25	31.000	31.400	31.000	31.400	27.678	1,099
2024-01-23	31.300	31.500	30.600	30.900	27.238	995
2024-01-22	31.200	31.400	30.600	31.300	27.590	416
2024-01-19	31.000	31.200	30.400	31.200	27.502	1,341
2024-01-18	30.600	30.800	30.400	30.400	26.797	105
2024-01-17	31.200	31.200	30.400	30.400	26.797	947
2024-01-16	31.300	31.300	30.800	31.000	27.326	553
2024-01-15	31.200	31.300	30.900	31.300	27.590	667
2024-01-12	30.600	31.200	30.600	31.200	27.502	5,804
2024-01-11	30.600	30.700	30.500	30.600	26.973	2,615
2024-01-10	30.500	30.600	30.400	30.500	26.885	1,266
2024-01-09	29.900	30.500	29.900	30.500	26.885	4,710
2024-01-08	29.900	29.900	29.800	29.900	26.356	1,989
2024-01-05	29.300	29.900	29.300	29.900	26.356	1,951
2024-01-04	29.000	29.300	29.000	29.300	25.827	1,831
2024-01-03	29.600	29.600	29.300	29.400	25.915	923
2023-12-29	29.400	29.400	28.900	29.200	25.739	4,216
2023-12-28	29.200	30.000	28.900	29.400	25.915	4,626
2023-12-27	28.900	29.200	28.700	28.900	25.475	3,412
2023-12-22	29.000	29.300	28.900	29.000	25.563	828
2023-12-21	29.100	29.100	28.600	28.900	25.475	1,354
2023-12-20	29.700	29.700	28.800	29.100	25.651	2,875
2023-12-19	29.800	29.800	29.500	29.500	26.004	1,114
2023-12-18	29.800	29.900	29.600	29.700	26.180	1,243
2023-12-15	29.800	30.000	29.800	29.900	26.356	1,347
2023-12-14	30.200	30.600	29.800	30.000	26.444	4,499
2023-12-13	30.400	30.400	30.000	30.000	26.444	1,121
2023-12-12	30.200	30.400	30.200	30.400	26.797	1,858
2023-12-11	30.800	30.800	29.500	30.000	26.444	1,579
2023-12-08	30.100	30.400	29.600	30.400	26.797	3,261
2023-12-07	30.000	30.100	29.800	30.100	26.533	908
2023-12-06	29.900	30.100	29.800	30.000	26.444	1,311
2023-12-05	29.800	30.100	29.800	30.100	26.533	1,028
2023-12-04	29.800	29.900	29.000	29.800	26.268	427
2023-11-29	30.400	30.400	29.000	29.800	26.268	1,544
2023-11-28	30.000	30.400	29.700	30.300	26.709	598
2023-11-27	30.600	30.600	30.000	30.400	26.797	1,834
2023-11-24	29.500	30.900	29.500	30.500	26.885	2,245
2023-11-23	29.500	29.500	29.100	29.500	26.004	424
2023-11-22	28.600	29.600	28.500	29.600	26.092	4,900

← NewerPage 12 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.