ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	21.500	21.600	21.000	21.600	18.299	2,269
2022-09-09	21.600	21.600	21.100	21.500	18.214	151
2022-09-08	21.100	21.500	21.000	21.500	18.214	907
2022-09-07	21.100	21.100	21.100	21.100	17.876	1
2022-09-06	21.500	21.500	21.000	21.500	18.214	501
2022-09-05	20.700	21.700	20.700	21.500	18.214	3,364
2022-09-02	22.100	22.100	21.100	21.800	18.469	587
2022-09-01	21.500	21.900	20.700	21.400	18.130	1,407
2022-08-31	22.200	22.500	22.100	22.100	18.723	2,567
2022-08-30	22.000	22.000	22.000	22.000	18.638	0
2022-08-29	22.100	22.100	21.600	22.000	18.638	1,719
2022-08-26	22.500	22.500	22.200	22.200	18.807	165
2022-08-25	22.100	22.500	22.100	22.300	18.892	258
2022-08-24	22.200	22.500	22.200	22.500	19.062	205
2022-08-23	22.400	22.600	22.300	22.300	18.892	431
2022-08-22	22.300	22.700	22.300	22.500	19.062	1,199
2022-08-19	22.100	22.300	22.000	22.300	18.892	751
2022-08-18	21.700	22.100	21.700	22.100	18.723	1,521
2022-08-17	21.800	21.800	21.800	21.800	18.469	423
2022-08-16	21.600	21.800	21.600	21.800	18.469	1,357
2022-08-12	21.800	21.800	21.600	21.600	18.299	381
2022-08-11	21.700	21.800	21.700	21.800	18.469	527
2022-08-10	21.700	21.700	21.700	21.700	18.384	0
2022-08-09	21.700	21.700	21.700	21.700	18.384	50
2022-08-08	21.700	21.700	21.700	21.700	18.384	0
2022-08-05	21.600	21.700	21.600	21.700	18.384	490
2022-08-04	21.700	21.700	21.700	21.700	18.384	1
2022-08-03	21.000	21.800	21.000	21.700	18.384	1,983
2022-08-02	21.400	21.400	21.200	21.200	17.960	123
2022-08-01	21.400	21.400	20.800	20.800	17.621	352
2022-07-29	20.800	20.800	20.500	20.500	17.367	815
2022-07-28	21.500	21.500	20.800	20.800	17.621	226
2022-07-27	21.300	21.300	21.300	21.300	18.045	0
2022-07-26	21.300	21.300	21.300	21.300	18.045	50
2022-07-25	21.400	21.400	21.000	21.300	18.045	871
2022-07-22	21.200	21.500	21.200	21.500	18.214	2,243
2022-07-21	21.000	21.000	21.000	21.000	17.791	0
2022-07-20	21.000	21.300	21.000	21.000	17.791	337
2022-07-19	21.300	21.300	21.000	21.300	18.045	407
2022-07-18	21.300	21.300	21.000	21.000	17.791	59
2022-07-15	20.800	21.000	20.800	21.000	17.791	846
2022-07-14	20.700	20.700	20.700	20.700	17.537	111
2022-07-13	21.000	21.000	20.700	20.700	17.537	204
2022-07-12	21.100	21.100	20.900	20.900	17.706	191
2022-07-11	20.500	20.500	20.500	20.500	17.367	0
2022-07-08	21.000	21.000	20.300	20.500	17.367	1,078
2022-07-07	21.100	21.500	20.500	21.000	17.791	2,326
2022-07-06	19.650	19.650	19.650	19.650	16.647	0
2022-07-05	19.650	19.650	19.650	19.650	16.647	0
2022-07-04	19.700	19.700	19.650	19.650	16.647	140
2022-07-01	19.700	19.700	19.300	19.700	16.689	362
2022-06-30	19.550	19.900	19.550	19.900	16.859	161
2022-06-29	20.000	20.000	19.700	20.000	16.944	411
2022-06-28	19.500	20.000	19.500	20.000	16.944	206
2022-06-27	20.000	20.600	20.000	20.000	16.944	766
2022-06-24	19.950	19.950	19.950	19.950	16.901	135
2022-06-23	19.600	19.800	19.600	19.800	16.774	245
2022-06-22	20.000	20.000	19.800	19.800	16.774	155
2022-06-21	20.000	20.000	20.000	20.000	16.944	0
2022-06-20	20.000	20.000	20.000	20.000	16.944	11

← NewerPage 18 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.