ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	25.900	26.200	25.900	26.200	23.095	1,447
2023-08-28	25.900	26.200	25.900	25.900	22.830	2,163
2023-08-25	26.000	26.000	26.000	26.000	22.918	150
2023-08-24	25.800	26.400	25.800	26.400	23.271	242
2023-08-23	26.300	26.300	26.000	26.300	23.183	559
2023-08-22	26.400	26.400	26.400	26.400	23.271	1,333
2023-08-21	25.600	26.200	25.500	26.200	23.095	494
2023-08-18	25.800	26.100	25.800	26.100	23.007	246
2023-08-17	26.100	26.100	25.900	25.900	22.830	828
2023-08-16	26.200	26.200	26.000	26.100	23.007	884
2023-08-14	26.400	26.500	26.100	26.500	23.359	432
2023-08-11	26.400	26.400	26.000	26.400	23.271	690
2023-08-10	26.300	26.300	26.000	26.100	23.007	837
2023-08-09	26.400	26.500	26.300	26.300	23.183	657
2023-08-08	26.600	26.800	26.300	26.500	23.359	3,440
2023-08-07	26.400	26.600	26.400	26.600	23.447	2,729
2023-08-04	25.800	25.800	25.800	25.800	22.742	153
2023-08-03	26.000	26.000	25.800	25.800	22.742	373
2023-08-02	25.800	26.000	25.700	26.000	22.918	1,728
2023-08-01	25.700	25.800	25.700	25.700	22.654	1,198
2023-07-31	25.500	25.700	25.500	25.700	22.654	611
2023-07-28	25.400	25.400	25.400	25.400	22.390	1,229
2023-07-27	25.400	25.400	25.400	25.400	22.390	208
2023-07-26	25.200	25.400	25.200	25.400	22.390	429
2023-07-25	25.100	25.300	25.100	25.100	22.125	176
2023-07-24	25.100	25.400	25.100	25.200	22.213	1,265
2023-07-21	25.200	25.200	25.000	25.000	22.037	115
2023-07-20	25.000	25.200	25.000	25.100	22.125	1,056
2023-07-19	25.000	25.000	25.000	25.000	22.037	471
2023-07-18	24.900	25.000	24.600	25.000	22.037	287
2023-07-17	24.800	24.900	24.800	24.900	21.949	567
2023-07-14	24.400	24.800	24.400	24.700	21.773	603
2023-07-13	24.600	24.800	24.200	24.400	21.508	2,033
2023-07-12	24.500	24.800	24.500	24.800	21.861	616
2023-07-11	24.700	24.800	24.500	24.600	21.684	717
2023-07-10	24.700	24.700	24.500	24.500	21.596	689
2023-07-07	24.800	24.800	24.500	24.500	21.596	1,519
2023-07-06	24.900	24.900	24.800	24.800	21.861	1,630
2023-07-05	24.900	24.900	24.400	24.800	21.861	1,359
2023-07-04	24.900	24.900	24.800	24.800	21.861	402
2023-07-03	24.900	24.900	24.900	24.900	21.949	241
2023-06-30	24.800	24.900	24.800	24.900	21.949	501
2023-06-29	24.600	24.800	24.600	24.800	21.861	871
2023-06-28	24.700	24.700	24.200	24.600	21.684	1,346
2023-06-27	24.700	24.700	24.700	24.700	21.773	50
2023-06-26	24.400	24.500	24.400	24.400	21.508	661
2023-06-23	24.500	24.800	24.400	24.800	21.861	869
2023-06-22	24.800	24.800	24.800	24.800	21.861	215
2023-06-21	24.600	24.900	24.600	24.800	21.861	234
2023-06-20	24.800	24.800	24.600	24.800	21.861	296
2023-06-19	24.800	24.800	24.700	24.800	21.861	301
2023-06-16	24.900	24.900	24.900	24.900	21.949	330
2023-06-15	24.400	24.900	24.300	24.500	21.596	4,102
2023-06-14	24.600	25.000	24.500	24.500	21.596	825
2023-06-13	25.300	25.300	24.700	24.700	21.773	76
2023-06-12	25.000	25.000	24.600	24.600	21.684	565
2023-06-09	25.100	25.300	24.900	25.000	22.037	934
2023-06-08	24.900	25.100	24.900	25.100	22.125	1,465
2023-06-07	25.000	25.000	24.900	24.900	21.949	632
2023-06-06	24.800	25.100	24.800	24.800	21.861	329

← NewerPage 14 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.