ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	24.500	24.900	24.200	24.200	20.502	2,558
2023-03-03	24.000	24.500	24.000	24.500	20.756	451
2023-03-02	24.100	24.100	23.800	24.000	20.332	717
2023-03-01	23.800	24.800	23.800	24.400	20.671	1,307
2023-02-28	24.400	24.400	24.300	24.300	20.586	402
2023-02-27	24.300	24.400	23.800	24.400	20.671	762
2023-02-24	24.500	24.500	24.400	24.400	20.671	770
2023-02-23	24.200	24.500	24.200	24.500	20.756	403
2023-02-22	24.200	24.300	24.200	24.200	20.502	673
2023-02-21	24.000	24.300	24.000	24.300	20.586	2,170
2023-02-20	24.200	24.300	24.000	24.000	20.332	1,655
2023-02-17	23.700	24.200	23.700	24.200	20.502	1,275
2023-02-16	24.000	24.300	24.000	24.300	20.586	764
2023-02-15	23.700	24.300	23.700	24.300	20.586	2,777
2023-02-14	24.000	24.300	24.000	24.300	20.586	797
2023-02-13	23.500	24.100	23.100	24.100	20.417	2,769
2023-02-10	23.300	23.500	23.000	23.500	19.909	1,327
2023-02-09	23.000	23.300	23.000	23.300	19.739	627
2023-02-08	22.900	22.900	22.900	22.900	19.400	6
2023-02-07	22.900	23.400	22.600	23.400	19.824	2,151
2023-02-06	22.500	22.900	22.100	22.900	19.400	5,649
2023-02-03	22.100	22.500	22.100	22.500	19.062	801
2023-02-02	22.300	22.400	22.300	22.400	18.977	1,016
2023-02-01	22.200	22.600	22.200	22.200	18.807	554
2023-01-31	22.700	22.700	22.600	22.600	19.146	566
2023-01-30	22.400	22.700	22.100	22.700	19.231	675
2023-01-27	22.800	23.200	22.500	22.800	19.316	2,027
2023-01-26	22.300	23.000	22.300	23.000	19.485	1,377
2023-01-25	22.300	22.300	22.200	22.200	18.807	1,027
2023-01-23	22.500	23.000	22.400	22.400	18.977	1,294
2023-01-20	22.800	22.800	22.600	22.600	19.146	1,071
2023-01-19	22.600	23.000	22.600	22.800	19.316	1,316
2023-01-18	22.600	23.100	22.600	23.000	19.485	779
2023-01-17	22.900	23.200	22.400	23.200	19.655	21,679
2023-01-16	22.400	23.000	22.400	22.700	19.231	1,515
2023-01-13	22.000	22.900	22.000	22.500	19.062	735
2023-01-12	21.600	21.600	21.600	21.600	18.299	535
2023-01-11	21.500	21.600	21.500	21.600	18.299	430
2023-01-10	21.800	21.800	21.800	21.800	18.469	702
2023-01-09	21.000	22.000	21.000	21.800	18.469	626
2023-01-06	21.500	21.500	21.500	21.500	18.214	86
2023-01-05	20.900	21.600	20.900	21.600	18.299	1,124
2023-01-04	20.400	20.500	20.400	20.500	17.367	118
2023-01-03	19.950	20.400	19.800	20.400	17.282	701
2022-12-30	19.700	20.400	19.700	20.400	17.282	1,090
2022-12-29	19.700	19.750	19.600	19.600	16.605	2,213
2022-12-28	19.700	19.800	19.650	19.700	16.689	3,879
2022-12-27	19.700	20.400	19.650	20.100	17.028	1,451
2022-12-23	19.900	19.900	19.650	19.700	16.689	1,967
2022-12-22	19.700	19.950	19.700	19.950	16.901	2,931
2022-12-21	19.700	20.000	19.700	19.700	16.689	6,464
2022-12-20	19.700	19.850	19.700	19.700	16.689	1,806
2022-12-19	19.650	19.900	19.600	19.900	16.859	820
2022-12-16	19.900	19.900	19.650	19.750	16.732	4,865
2022-12-15	19.600	19.900	19.600	19.900	16.859	356
2022-12-14	20.200	20.200	19.650	19.650	16.647	2,147
2022-12-13	20.000	20.000	20.000	20.000	16.944	300
2022-12-12	20.100	20.300	20.100	20.300	17.198	595
2022-12-09	20.000	20.200	20.000	20.200	17.113	474
2022-12-08	20.200	20.400	19.850	20.000	16.944	1,441

← NewerPage 16 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.