ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	22.000	22.500	21.700	22.400	18.287	72
2022-03-21	22.400	22.400	22.100	22.100	18.042	80
2022-03-18	21.800	21.800	21.700	21.700	17.715	345
2022-03-17	22.500	22.500	21.850	22.500	18.368	108
2022-03-16	22.500	22.600	22.000	22.000	17.960	195
2022-03-15	21.000	22.350	21.000	22.000	17.960	437
2022-03-14	22.800	22.900	21.500	21.800	17.797	2,341
2022-03-11	21.800	21.850	21.000	21.000	17.144	1,357
2022-03-10	22.000	22.000	20.500	21.150	17.266	1,796
2022-03-09	21.200	23.100	21.200	21.950	17.919	3,082
2022-03-08	20.100	21.300	20.000	21.100	17.225	1,000
2022-03-07	21.400	21.400	19.000	20.800	16.981	13,997
2022-03-04	22.800	22.800	20.400	21.500	17.552	10,951
2022-03-03	21.000	23.100	21.000	22.950	18.736	1,713
2022-03-02	21.900	22.200	20.100	21.850	17.838	6,949
2022-03-01	22.500	23.500	22.050	22.050	18.001	1,713
2022-02-28	22.900	23.450	22.900	22.950	18.736	205
2022-02-25	22.000	22.900	22.000	22.900	18.695	564
2022-02-24	22.000	22.000	20.000	21.500	17.552	6,981
2022-02-23	22.250	23.000	22.250	23.000	18.777	1,787
2022-02-22	21.900	22.200	21.900	22.200	18.124	421
2022-02-21	22.500	22.500	21.900	21.900	17.879	1,154
2022-02-18	22.400	22.450	22.400	22.400	18.287	262
2022-02-17	23.000	23.000	22.400	22.400	18.287	726
2022-02-16	23.000	23.500	22.500	23.000	18.777	1,207
2022-02-15	22.100	23.400	22.100	22.800	18.613	276
2022-02-14	22.050	22.800	22.000	22.800	18.613	9,111
2022-02-11	23.000	23.000	22.800	22.800	18.613	6,027
2022-02-10	23.500	23.500	23.100	23.200	18.940	1,438
2022-02-09	23.450	23.450	23.450	23.450	19.144	300
2022-02-08	23.500	23.500	23.500	23.500	19.185	0
2022-02-07	23.000	23.500	22.600	23.500	19.185	214
2022-02-04	23.000	23.300	22.500	23.000	18.777	2,056
2022-02-03	23.100	23.500	23.000	23.000	18.777	1,592
2022-02-02	23.300	23.400	23.100	23.100	18.858	3,934
2022-02-01	23.100	23.400	23.100	23.100	18.858	763
2022-01-31	23.000	23.500	23.000	23.200	18.940	4,045
2022-01-28	23.050	23.200	23.000	23.000	18.777	1,660
2022-01-27	23.200	23.900	23.000	23.000	18.777	3,074
2022-01-26	24.000	24.000	23.300	23.900	19.511	614
2022-01-25	23.550	23.750	22.900	23.000	18.777	3,522
2022-01-21	23.850	24.600	23.800	23.950	19.552	1,909
2022-01-20	24.900	24.900	23.850	24.800	20.246	3,341
2022-01-19	24.800	24.800	24.800	24.800	20.246	270
2022-01-18	24.700	24.900	24.500	24.850	20.287	775
2022-01-17	25.000	25.000	24.600	24.900	20.328	373
2022-01-14	25.200	25.200	24.700	25.000	20.409	660
2022-01-13	25.400	25.400	24.800	25.400	20.736	3,731
2022-01-12	25.400	25.700	25.000	25.700	20.981	306
2022-01-11	25.100	25.400	24.900	25.400	20.736	1,451
2022-01-10	25.000	25.100	24.500	25.100	20.491	1,557
2022-01-07	25.000	25.200	24.600	24.800	20.246	1,909
2022-01-06	25.400	25.400	24.500	25.100	20.491	2,692
2022-01-05	24.950	26.000	24.950	25.400	20.736	4,136
2022-01-04	24.550	24.850	24.400	24.800	20.246	2,329
2022-01-03	24.500	24.900	24.000	24.900	20.328	2,354
2021-12-30	24.000	24.250	23.900	23.950	19.552	2,629
2021-12-29	24.150	24.150	23.900	24.100	19.675	3,320
2021-12-28	24.150	24.450	24.050	24.150	19.715	4,423
2021-12-27	23.600	24.000	23.600	24.000	19.593	4,391

← NewerPage 20 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.