ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.750	19.800	19.700	19.700	19.417	660
2026-01-30	19.600	19.750	19.600	19.750	19.467	467
2026-01-29	19.600	19.750	19.600	19.750	19.467	107
2026-01-28	19.650	19.750	19.600	19.600	19.319	2,869
2026-01-27	19.550	19.750	19.550	19.600	19.319	754
2026-01-26	19.750	19.750	19.750	19.750	19.467	20
2026-01-23	19.550	19.550	19.400	19.400	19.122	811
2026-01-22	19.700	19.800	19.500	19.800	19.516	963
2026-01-21	19.650	19.650	19.650	19.650	19.368	200
2026-01-20	19.800	19.800	19.650	19.650	19.368	800
2026-01-19	19.650	19.700	19.650	19.700	19.417	674
2026-01-16	19.600	19.900	19.600	19.850	19.565	659
2026-01-15	19.700	19.800	19.600	19.800	19.516	306
2026-01-14	19.500	19.600	19.500	19.500	19.220	1,557
2026-01-13	19.600	19.600	19.500	19.500	19.220	4,238
2026-01-12	19.750	19.750	19.500	19.600	19.319	674
2026-01-09	19.600	19.750	19.600	19.750	19.467	461
2026-01-08	19.500	19.600	19.500	19.500	19.220	1,269
2026-01-05	19.500	19.750	19.500	19.750	19.467	995
2025-12-30	19.700	19.700	19.500	19.600	19.319	3,282
2025-12-29	19.550	19.800	19.550	19.800	19.516	381
2025-12-23	19.600	19.800	19.550	19.800	19.516	1,025
2025-12-22	19.700	19.800	19.600	19.600	19.319	441
2025-12-19	19.800	19.800	19.700	19.700	19.417	790
2025-12-18	19.800	19.800	19.800	19.800	19.516	0
2025-12-17	19.800	19.850	19.800	19.800	19.516	2,021
2025-12-16	19.600	19.800	19.500	19.800	19.516	611
2025-12-15	19.700	19.800	19.700	19.800	19.516	856
2025-12-12	19.700	19.800	19.500	19.500	19.220	1,181
2025-12-11	19.800	19.800	19.600	19.600	19.319	84
2025-12-10	19.550	19.800	19.550	19.800	19.516	22
2025-12-09	19.850	19.850	19.550	19.550	19.269	3,263
2025-12-08	19.600	19.850	19.600	19.850	19.565	1,419
2025-12-05	19.600	19.800	19.600	19.800	19.516	480
2025-12-04	19.600	19.900	19.600	19.600	19.319	155
2025-12-03	19.600	19.900	19.600	19.850	19.565	3,566
2025-12-02	19.800	19.850	19.500	19.850	19.565	735
2025-11-28	19.800	19.900	19.550	19.600	19.319	1,063
2025-11-27	19.850	19.850	19.850	19.850	19.565	183
2025-11-26	19.850	19.900	19.800	19.900	19.614	964
2025-11-25	19.800	19.850	19.800	19.800	19.516	1,544
2025-11-24	19.800	19.850	19.750	19.850	19.565	1,030
2025-11-21	19.800	19.850	19.700	19.850	19.565	2,922
2025-11-20	19.800	19.850	19.700	19.800	19.516	658
2025-11-19	19.850	19.850	19.800	19.800	19.516	1,173
2025-11-18	19.650	19.900	19.650	19.900	19.614	569
2025-11-17	19.800	19.800	19.700	19.800	19.516	2,057
2025-11-14	19.750	19.900	19.750	19.800	19.516	1,521
2025-11-13	19.750	19.850	19.750	19.850	19.565	225
2025-11-12	19.850	19.850	19.700	19.700	19.417	574
2025-11-11	19.600	19.900	19.600	19.850	19.565	2,510
2025-11-10	19.800	19.800	19.450	19.800	19.516	1,677
2025-11-07	19.800	19.900	19.700	19.800	19.516	4,911
2025-11-06	19.900	19.950	19.750	19.900	19.614	1,367
2025-11-05	19.800	19.950	19.800	19.900	19.614	807
2025-11-04	19.850	19.900	19.750	19.900	19.614	762
2025-11-03	19.900	19.950	19.800	19.850	19.565	829
2025-10-31	19.900	19.950	19.800	19.950	19.664	746
2025-10-30	19.950	19.950	19.950	19.950	19.664	0
2025-10-29	19.950	19.950	19.700	19.950	19.664	931

← NewerPage 4 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.