ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	24.800	25.200	24.800	25.200	22.213	336
2023-05-31	24.900	24.900	24.700	24.800	21.861	1,298
2023-05-30	25.300	25.400	25.000	25.000	22.037	479
2023-05-29	25.200	25.400	25.200	25.400	22.390	1,119
2023-05-26	25.200	25.400	25.200	25.400	22.390	145
2023-05-25	25.300	25.300	25.300	25.300	22.301	0
2023-05-24	25.300	25.300	24.800	25.300	22.301	1,648
2023-05-23	25.700	25.700	25.300	25.700	21.773	997
2023-05-22	25.500	25.500	25.100	25.200	21.349	484
2023-05-19	25.700	25.700	25.000	25.500	21.603	1,049
2023-05-18	25.000	26.500	25.000	25.300	21.434	6,530
2023-05-17	24.400	24.400	24.400	24.400	20.671	210
2023-05-16	24.300	24.500	24.300	24.500	20.756	1,306
2023-05-15	24.300	24.300	24.300	24.300	20.586	87
2023-05-12	24.500	24.500	24.100	24.100	20.417	231
2023-05-11	24.400	24.500	24.400	24.500	20.756	329
2023-05-10	24.400	24.400	24.400	24.400	20.671	16
2023-05-09	24.300	24.300	24.300	24.300	20.586	40
2023-05-08	24.500	24.600	24.500	24.600	20.841	143
2023-05-05	24.400	24.400	24.000	24.000	20.332	178
2023-05-04	24.500	24.500	24.500	24.500	20.756	12
2023-05-03	24.100	24.100	24.100	24.100	20.417	123
2023-05-02	24.400	24.400	24.400	24.400	20.671	190
2023-04-28	24.500	24.500	24.300	24.400	20.671	370
2023-04-27	24.500	24.600	24.500	24.600	20.841	578
2023-04-26	24.500	24.600	24.300	24.300	20.586	455
2023-04-25	24.500	24.600	24.200	24.200	20.502	718
2023-04-24	24.500	24.500	24.500	24.500	20.756	220
2023-04-21	24.300	24.500	24.300	24.500	20.756	224
2023-04-20	24.500	24.500	24.500	24.500	20.756	196
2023-04-19	24.500	24.500	24.500	24.500	20.756	201
2023-04-18	24.400	24.400	24.400	24.400	20.671	200
2023-04-13	24.400	24.400	24.400	24.400	20.671	122
2023-04-12	24.000	24.500	24.000	24.400	20.671	320
2023-04-11	24.300	24.500	24.000	24.000	20.332	1,812
2023-04-10	24.000	24.300	24.000	24.000	20.332	308
2023-04-07	24.000	24.400	24.000	24.300	20.586	780
2023-04-06	24.000	24.000	24.000	24.000	20.332	531
2023-04-05	23.900	23.900	23.700	23.700	20.078	187
2023-04-04	24.000	24.100	23.500	23.500	19.909	333
2023-04-03	23.500	24.000	23.500	24.000	20.332	1,297
2023-03-31	24.000	24.000	23.500	23.800	20.163	379
2023-03-30	23.300	24.000	23.300	24.000	20.332	2,857
2023-03-29	23.200	23.200	23.000	23.200	19.655	836
2023-03-28	23.600	23.600	23.400	23.400	19.824	408
2023-03-27	23.500	23.600	23.500	23.500	19.909	657
2023-03-24	24.100	24.100	23.400	23.500	19.909	517
2023-03-23	23.500	24.100	23.500	24.100	20.417	264
2023-03-22	23.800	23.800	23.500	23.700	20.078	343
2023-03-21	23.800	23.800	23.800	23.800	20.163	299
2023-03-20	23.800	24.000	23.400	23.900	20.248	1,329
2023-03-17	23.800	23.800	23.800	23.800	20.163	279
2023-03-16	23.800	23.800	23.800	23.800	20.163	0
2023-03-15	23.600	24.300	23.600	23.800	20.163	400
2023-03-14	23.100	23.700	23.100	23.600	19.993	1,040
2023-03-13	24.400	24.700	22.900	24.500	20.756	2,787
2023-03-10	24.400	24.600	24.400	24.400	20.671	835
2023-03-09	24.800	24.800	24.600	24.600	20.841	318
2023-03-08	24.900	24.900	24.900	24.900	21.095	298
2023-03-07	24.300	24.900	24.300	24.900	21.095	887

← NewerPage 15 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.