ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.700	20.000	19.700	20.000	19.713	602
2026-04-28	19.300	20.800	19.300	20.000	19.713	385
2026-04-27	19.900	19.900	19.900	19.900	19.614	73
2026-04-24	19.900	20.000	19.250	20.000	19.713	707
2026-04-23	20.000	20.000	19.000	20.000	19.713	2,311
2026-04-22	20.000	20.000	20.000	20.000	19.713	494
2026-04-21	20.100	20.100	19.900	20.100	19.812	495
2026-04-20	19.900	20.100	19.900	20.100	19.812	52
2026-04-17	20.500	20.700	20.000	20.200	19.910	477
2026-04-16	20.400	20.400	20.400	20.400	20.107	15
2026-04-15	20.200	20.400	19.800	20.400	20.107	2,214
2026-04-14	20.000	20.200	20.000	20.200	19.910	488
2026-04-09	20.100	20.100	19.950	20.000	19.713	638
2026-04-08	20.000	20.000	19.900	20.000	19.713	160
2026-04-07	19.800	20.000	19.800	20.000	19.713	343
2026-04-06	19.650	20.200	19.650	20.200	19.910	1,220
2026-04-03	20.200	20.200	20.200	20.200	19.910	1
2026-04-02	19.650	20.000	19.650	20.000	19.713	1,663
2026-04-01	19.900	19.900	19.650	19.800	19.516	89
2026-03-31	19.900	19.900	19.900	19.900	19.614	2
2026-03-30	19.700	20.000	19.650	20.000	19.713	1,340
2026-03-27	20.500	20.500	19.600	20.500	20.206	304
2026-03-26	20.600	21.000	20.500	20.900	20.600	510
2026-03-25	20.500	21.000	20.400	21.000	20.699	1,386
2026-03-24	20.600	20.600	20.600	20.600	20.304	0
2026-03-23	20.000	20.600	19.200	20.600	20.304	130
2026-03-20	20.600	20.600	20.600	20.600	20.304	750
2026-03-19	20.400	20.800	20.000	20.800	20.501	112
2026-03-18	21.000	21.100	20.500	20.500	20.206	302
2026-03-17	21.100	21.100	21.100	21.100	20.797	1
2026-03-16	21.000	21.100	20.400	21.100	20.797	120
2026-03-13	19.650	21.100	19.650	21.000	20.699	3,878
2026-03-12	19.550	19.650	19.550	19.650	19.368	67
2026-03-11	19.600	19.600	19.100	19.600	19.319	51
2026-03-10	19.400	19.600	19.100	19.600	19.319	886
2026-03-09	19.100	19.600	19.100	19.600	19.319	40
2026-03-06	19.700	19.700	19.000	19.000	18.727	1,715
2026-03-05	19.600	19.700	19.550	19.700	19.417	213
2026-03-04	19.700	19.700	19.700	19.700	19.417	125
2026-03-03	19.750	19.750	19.750	19.750	19.467	200
2026-03-02	19.750	19.750	19.550	19.750	19.467	714
2026-02-27	19.650	19.950	19.650	19.750	19.467	226
2026-02-26	19.600	19.950	19.600	19.950	19.664	817
2026-02-25	19.950	20.200	19.950	20.200	19.910	394
2026-02-24	19.600	20.000	19.500	19.800	19.516	2,967
2026-02-23	19.700	19.700	19.500	19.700	19.417	324
2026-02-20	19.600	19.650	19.600	19.650	19.368	135
2026-02-19	19.750	19.750	19.300	19.650	19.368	224
2026-02-18	19.300	19.700	19.300	19.700	19.417	1,150
2026-02-17	19.200	19.450	19.150	19.450	19.171	339
2026-02-16	19.300	19.300	19.250	19.250	18.974	229
2026-02-13	19.400	19.400	19.400	19.400	19.122	0
2026-02-12	19.500	19.500	19.400	19.400	19.122	52
2026-02-11	19.600	19.600	19.500	19.500	19.220	61
2026-02-10	19.600	19.600	19.600	19.600	19.319	66
2026-02-09	19.550	19.600	19.550	19.600	19.319	20
2026-02-06	19.550	19.550	19.550	19.550	19.269	40
2026-02-05	19.500	19.550	18.850	19.150	18.875	1,902
2026-02-04	19.550	19.600	19.550	19.550	19.269	941
2026-02-03	19.700	19.800	19.500	19.550	19.269	1,412

← NewerPage 3 of 5 · 247 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.