ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	20.400	20.400	20.300	20.300	17.198	585
2022-12-06	20.600	20.600	20.600	20.600	17.452	271
2022-12-05	20.800	20.900	20.100	20.700	17.537	1,953
2022-12-02	21.000	21.200	21.000	21.000	17.791	403
2022-11-29	21.000	21.000	20.900	20.900	17.706	410
2022-11-28	21.000	21.000	20.700	20.700	17.537	462
2022-11-25	21.000	21.000	21.000	21.000	17.791	56
2022-11-24	21.000	21.000	21.000	21.000	17.791	177
2022-11-23	20.700	21.000	20.700	21.000	17.791	492
2022-11-22	20.800	20.800	20.800	20.800	17.621	258
2022-11-21	21.100	21.100	20.800	20.800	17.621	714
2022-11-18	21.300	21.400	21.200	21.200	17.960	471
2022-11-17	21.000	21.200	21.000	21.200	17.960	30
2022-11-16	21.400	21.600	21.400	21.400	18.130	719
2022-11-15	20.900	21.300	20.500	21.300	18.045	1,888
2022-11-14	20.000	21.000	20.000	21.000	17.791	1,294
2022-11-11	19.850	19.850	19.800	19.800	16.774	290
2022-11-10	20.000	20.400	19.700	19.700	16.689	1,183
2022-11-09	20.000	20.000	20.000	20.000	16.944	275
2022-11-08	19.950	20.400	19.950	20.200	17.113	550
2022-11-07	20.000	20.000	20.000	20.000	16.944	175
2022-11-04	20.000	20.000	20.000	20.000	16.944	31
2022-11-03	20.000	20.000	20.000	20.000	16.944	20
2022-11-02	19.900	20.000	19.900	20.000	16.944	328
2022-11-01	20.000	20.400	19.400	20.300	17.198	1,482
2022-10-31	20.000	20.200	20.000	20.200	17.113	320
2022-10-28	20.200	20.200	20.100	20.100	17.028	480
2022-10-27	20.400	20.500	20.400	20.500	17.367	313
2022-10-26	20.000	20.500	20.000	20.400	17.282	444
2022-10-25	19.900	20.900	19.900	20.500	17.367	670
2022-10-24	19.700	19.750	19.700	19.700	16.689	637
2022-10-21	19.850	19.900	19.850	19.850	16.817	469
2022-10-20	19.850	19.850	19.850	19.850	16.817	0
2022-10-19	19.850	19.850	19.850	19.850	16.817	310
2022-10-18	19.700	19.700	19.450	19.700	16.689	550
2022-10-17	19.450	19.950	19.450	19.700	16.689	638
2022-10-14	19.500	20.000	19.400	20.000	16.944	3,024
2022-10-13	19.450	19.450	19.450	19.450	16.478	258
2022-10-12	19.400	19.450	19.350	19.350	16.393	1,320
2022-10-11	19.750	19.750	19.450	19.450	16.478	1,424
2022-10-10	19.750	19.800	19.700	19.700	16.689	347
2022-10-07	19.650	19.700	19.650	19.700	16.689	297
2022-10-06	19.850	19.850	19.700	19.750	16.732	990
2022-10-05	19.850	20.000	19.850	19.850	16.817	1,904
2022-10-04	19.750	20.400	19.750	20.400	17.282	2,434
2022-10-03	19.700	19.800	19.600	19.800	16.774	1,010
2022-09-30	19.700	19.850	19.500	19.650	16.647	2,508
2022-09-29	19.600	19.900	19.600	19.850	16.817	1,077
2022-09-28	19.450	20.000	19.450	19.900	16.859	1,559
2022-09-27	19.450	20.000	19.450	19.850	16.817	975
2022-09-26	19.900	19.900	19.300	19.450	16.478	1,524
2022-09-23	20.500	20.500	20.000	20.200	17.113	2,309
2022-09-22	20.700	20.700	20.500	20.500	17.367	858
2022-09-21	20.600	20.900	20.600	20.700	17.537	726
2022-09-20	21.000	21.000	20.700	20.900	17.706	462
2022-09-19	21.000	21.000	20.800	20.900	17.706	1,423
2022-09-16	21.600	21.600	20.700	21.400	18.130	993
2022-09-15	21.200	21.600	21.200	21.600	18.299	271
2022-09-14	21.500	21.600	21.100	21.100	17.876	928
2022-09-13	21.200	21.700	21.200	21.200	17.960	447

← NewerPage 17 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.