ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	20.000	20.000	20.000	20.000	16.944	11
2022-06-17	19.500	20.000	19.500	20.000	16.944	290
2022-06-16	20.000	20.000	19.500	19.800	16.774	281
2022-06-15	20.400	20.400	19.350	20.300	17.198	2,742
2022-06-14	21.200	21.200	20.100	20.700	17.537	469
2022-06-10	21.700	21.700	21.300	21.700	18.384	176
2022-06-09	21.800	21.800	21.700	21.700	18.384	284
2022-06-08	22.000	22.000	22.000	22.000	17.960	656
2022-06-07	22.500	22.700	21.600	22.400	18.287	2,763
2022-06-06	20.800	21.900	20.800	21.900	17.879	543
2022-06-03	20.700	20.700	20.700	20.700	16.899	21
2022-06-02	20.700	20.700	20.000	20.700	16.899	78
2022-05-31	20.200	20.200	20.000	20.000	16.327	895
2022-05-30	20.800	20.800	20.100	20.100	16.409	281
2022-05-27	20.800	20.800	20.400	20.400	16.654	300
2022-05-26	20.100	20.700	20.100	20.600	16.817	258
2022-05-25	20.400	20.400	20.100	20.100	16.409	278
2022-05-24	20.000	20.000	20.000	20.000	16.327	27
2022-05-23	20.000	20.000	20.000	20.000	16.327	2
2022-05-20	20.200	20.200	20.000	20.000	16.327	228
2022-05-19	20.500	20.500	20.500	20.500	16.736	0
2022-05-18	20.500	20.500	20.500	20.500	16.736	0
2022-05-17	20.000	20.500	20.000	20.500	16.736	842
2022-05-16	19.950	20.100	19.750	20.000	16.327	1,443
2022-05-13	19.450	19.800	19.450	19.750	16.123	2,541
2022-05-12	19.700	19.700	19.000	19.450	15.878	3,483
2022-05-11	20.000	20.000	19.650	20.000	16.327	376
2022-05-10	20.000	20.400	19.850	20.200	16.491	2,954
2022-05-09	21.000	21.000	20.600	20.900	17.062	374
2022-05-06	21.100	21.300	21.000	21.000	17.144	363
2022-05-05	21.900	22.000	21.300	21.300	17.389	480
2022-05-04	21.500	21.600	21.300	21.400	17.470	1,860
2022-05-03	21.500	21.600	21.500	21.500	17.552	144
2022-05-02	21.600	21.600	21.600	21.600	17.634	67
2022-04-29	21.600	21.600	21.500	21.500	17.552	290
2022-04-28	22.200	22.200	21.600	22.100	18.042	3,135
2022-04-27	22.300	22.300	21.900	22.300	18.205	232
2022-04-26	22.300	22.400	22.300	22.400	18.287	244
2022-04-21	22.800	22.800	22.700	22.700	18.532	158
2022-04-20	22.800	22.800	22.800	22.800	18.613	0
2022-04-19	22.700	22.900	22.000	22.800	18.613	531
2022-04-18	21.900	22.700	21.800	22.700	18.532	151
2022-04-15	22.300	22.600	21.900	22.600	18.450	788
2022-04-14	22.500	22.500	22.200	22.300	18.205	146
2022-04-13	22.500	22.500	22.500	22.500	18.368	126
2022-04-12	22.700	22.700	22.500	22.500	18.368	22
2022-04-11	22.700	22.700	22.700	22.700	18.532	73
2022-04-08	22.400	22.400	22.400	22.400	18.287	0
2022-04-07	22.400	22.400	22.400	22.400	18.287	100
2022-04-06	22.500	22.700	22.500	22.700	18.532	489
2022-04-05	22.900	22.900	22.100	22.800	18.613	518
2022-04-04	22.300	22.900	22.300	22.900	18.695	126
2022-04-01	23.400	23.400	23.300	23.300	19.022	37
2022-03-31	23.200	23.200	22.600	22.800	18.613	477
2022-03-30	23.200	23.250	22.550	22.550	18.409	536
2022-03-29	22.650	23.200	22.000	23.200	18.940	2,072
2022-03-28	22.100	22.100	21.600	22.000	17.960	610
2022-03-25	22.200	22.500	21.800	22.200	18.124	954
2022-03-24	21.800	22.200	21.800	22.200	18.124	404
2022-03-23	22.400	22.400	22.400	22.400	18.287	24

← NewerPage 19 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.