ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	28.200	28.600	27.800	28.400	25.034	2,545
2023-11-20	27.900	28.200	27.900	27.900	24.593	1,342
2023-11-17	28.500	28.500	27.800	28.300	24.946	1,782
2023-11-16	28.900	28.900	28.500	28.500	25.122	1,057
2023-11-15	28.000	29.100	27.800	28.900	25.475	11,013
2023-11-14	27.900	27.900	27.800	27.800	24.505	314
2023-11-13	28.400	28.400	27.500	27.500	24.241	3,842
2023-11-10	27.700	28.000	27.700	28.000	24.681	1,869
2023-11-09	27.900	27.900	27.600	27.600	24.329	792
2023-11-08	27.600	27.900	27.400	27.900	24.593	1,654
2023-11-07	27.900	27.900	27.900	27.900	24.593	189
2023-11-06	27.700	27.900	27.500	27.600	24.329	1,480
2023-11-03	27.600	27.700	27.500	27.700	24.417	851
2023-11-02	27.600	27.600	27.600	27.600	24.329	396
2023-11-01	27.200	27.600	27.200	27.600	24.329	1,464
2023-10-31	26.900	27.200	26.900	27.200	23.976	268
2023-10-30	26.800	26.900	26.700	26.900	23.712	1,458
2023-10-27	26.900	26.900	26.900	26.900	23.712	354
2023-10-26	27.300	27.300	26.900	27.000	23.800	1,036
2023-10-25	27.000	27.300	27.000	27.100	23.888	137
2023-10-24	27.400	27.400	27.000	27.300	24.064	1,174
2023-10-23	27.100	27.100	27.000	27.100	23.888	901
2023-10-20	27.500	27.500	27.100	27.100	23.888	794
2023-10-19	27.600	27.600	27.200	27.600	24.329	766
2023-10-18	27.300	27.300	27.200	27.200	23.976	200
2023-10-17	27.500	27.500	27.200	27.200	23.976	547
2023-10-16	27.700	27.700	27.100	27.100	23.888	2,324
2023-10-13	27.600	27.700	27.600	27.700	24.417	1,736
2023-10-12	27.400	27.500	27.400	27.500	24.241	902
2023-10-11	27.200	27.500	27.200	27.200	23.976	3,269
2023-10-10	27.200	27.300	26.900	27.200	23.976	512
2023-10-09	27.200	27.200	27.000	27.000	23.800	953
2023-10-06	27.200	27.600	27.000	27.600	24.329	2,727
2023-10-05	27.300	27.300	27.000	27.000	23.800	138
2023-10-04	27.000	27.100	26.900	27.100	23.888	722
2023-10-03	27.200	27.200	27.100	27.100	23.888	1,584
2023-10-02	27.200	27.300	27.100	27.200	23.976	1,655
2023-09-29	27.300	27.400	27.100	27.100	23.888	3,001
2023-09-28	27.000	27.200	27.000	27.200	23.976	790
2023-09-27	27.100	27.100	27.000	27.000	23.800	1,882
2023-09-26	27.400	27.400	27.000	27.000	23.800	1,417
2023-09-25	27.300	27.300	26.800	27.100	23.888	2,173
2023-09-22	27.300	27.300	26.500	27.000	23.800	1,789
2023-09-21	27.200	27.300	26.600	27.300	24.064	3,329
2023-09-20	27.300	27.300	27.000	27.200	23.976	2,129
2023-09-19	27.700	27.700	27.000	27.300	24.064	6,303
2023-09-18	27.700	27.700	27.200	27.700	24.417	3,124
2023-09-15	27.800	28.100	27.400	27.700	24.417	18,240
2023-09-14	27.800	27.800	27.000	27.700	24.417	18,370
2023-09-13	27.600	27.800	27.500	27.800	24.505	10,003
2023-09-12	27.700	27.700	27.500	27.500	24.241	6,108
2023-09-11	27.500	27.800	27.400	27.500	24.241	7,044
2023-09-08	26.600	27.700	26.600	27.500	24.241	18,936
2023-09-07	25.900	26.000	25.900	26.000	22.918	369
2023-09-06	25.900	26.000	25.700	25.700	22.654	1,304
2023-09-05	26.300	26.300	25.900	25.900	22.830	895
2023-09-04	25.900	26.300	25.900	25.900	22.830	1,247
2023-09-01	26.400	26.400	25.900	26.000	22.918	970
2023-08-31	26.000	26.000	26.000	26.000	22.918	1,000
2023-08-30	26.000	26.000	26.000	26.000	22.918	2,491

← NewerPage 13 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.