ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	23.700	24.200	23.700	23.800	19.430	5,352
2021-12-22	23.500	23.700	23.500	23.600	19.266	955
2021-12-21	23.450	23.900	23.400	23.800	19.430	1,008
2021-12-20	23.800	23.800	23.800	23.800	19.430	10
2021-12-17	24.000	24.000	23.050	23.850	19.471	6,873
2021-12-16	23.550	23.850	23.550	23.850	19.471	950
2021-12-15	23.950	23.950	23.100	23.450	19.144	1,403
2021-12-14	23.800	23.900	23.400	23.750	19.389	4,068
2021-12-13	24.050	24.050	23.800	24.000	19.593	678
2021-12-10	23.900	23.900	23.800	23.900	19.511	1,850
2021-12-09	24.000	24.100	23.900	23.900	19.511	479
2021-12-08	24.100	24.150	24.000	24.100	19.675	1,816
2021-12-07	24.200	24.350	23.950	24.300	19.838	1,246
2021-12-06	24.400	24.400	24.400	24.400	19.920	32
2021-12-03	24.400	24.400	24.000	24.100	19.675	1,277
2021-12-02	24.000	24.400	24.000	24.000	19.593	121
2021-11-29	24.200	24.450	23.900	24.450	19.960	8,214
2021-11-26	24.450	24.450	24.200	24.400	19.920	1,883
2021-11-25	24.750	24.800	24.450	24.700	20.164	2,308
2021-11-24	24.700	24.800	24.500	24.600	20.083	1,481
2021-11-23	24.900	24.900	24.550	24.700	20.164	2,357
2021-11-22	24.700	25.000	24.700	24.900	20.328	2,733
2021-11-19	25.000	25.050	24.700	24.900	20.328	6,949
2021-11-18	24.950	25.100	24.800	24.950	20.369	1,438
2021-11-17	25.300	25.800	25.000	25.100	20.491	7,549
2021-11-16	24.500	24.500	24.200	24.200	19.756	430
2021-11-15	24.700	24.700	24.150	24.700	20.164	505
2021-11-12	24.600	24.600	24.450	24.450	19.960	142
2021-11-11	24.800	24.900	24.800	24.800	20.246	230
2021-11-10	24.700	24.700	24.600	24.600	20.083	1,309
2021-11-09	25.400	25.400	24.650	25.200	20.573	1,144
2021-11-08	25.100	25.500	25.000	25.500	20.818	723
2021-11-05	25.350	25.500	25.200	25.500	20.818	3,496
2021-11-04	25.000	25.350	25.000	25.350	20.695	3,271
2021-11-03	25.200	25.450	24.950	25.000	20.409	3,345
2021-11-02	24.750	25.400	24.650	25.050	20.450	6,952
2021-11-01	24.000	24.200	24.000	24.050	19.634	640
2021-10-29	24.200	24.200	24.000	24.000	19.593	1,032
2021-10-28	24.300	24.300	24.250	24.250	19.797	448
2021-10-27	24.350	24.350	24.350	24.350	19.879	268
2021-10-26	24.400	24.400	24.000	24.350	19.879	2,051
2021-10-25	24.700	24.700	24.600	24.600	20.083	203
2021-10-22	24.500	24.650	24.300	24.400	19.920	1,548
2021-10-21	24.400	24.700	24.250	24.700	20.164	659
2021-10-20	23.950	24.700	23.850	24.400	19.920	3,627

← NewerPage 21 of 21 · 1,245 trading days

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.