ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.750	20.000	19.750	20.000	19.713	1,275
2025-10-27	19.800	19.900	19.600	19.600	19.319	427
2025-10-24	19.800	20.000	19.500	20.000	19.713	1,070
2025-10-23	20.000	20.000	19.750	19.900	19.614	997
2025-10-22	19.850	20.000	19.800	20.000	19.713	1,244
2025-10-21	19.800	19.900	19.800	19.900	19.614	23,178
2025-10-20	19.950	19.950	19.800	19.800	19.516	1,253
2025-10-17	19.950	19.950	19.950	19.950	19.664	472
2025-10-16	19.750	19.950	19.750	19.950	19.664	816
2025-10-15	19.900	19.900	19.900	19.900	19.614	637
2025-10-14	19.800	19.900	19.700	19.900	19.614	768
2025-10-13	19.850	19.900	19.800	19.800	19.516	1,225
2025-10-10	19.800	19.900	19.700	19.900	19.614	1,576
2025-10-09	19.750	19.900	19.750	19.900	19.614	626
2025-10-08	19.800	19.800	19.750	19.750	19.467	482
2025-10-07	19.800	20.000	19.800	19.800	19.516	808
2025-10-06	19.750	20.000	19.750	19.800	19.516	691
2025-10-03	20.000	20.000	19.750	20.000	19.713	186
2025-10-02	19.800	19.800	19.700	19.750	19.467	1,082
2025-10-01	19.800	20.000	19.800	19.800	19.516	1,299
2025-09-30	19.800	19.850	19.750	19.800	19.516	1,201
2025-09-29	20.300	20.300	19.800	19.800	19.516	1,709
2025-09-26	20.100	20.100	20.000	20.000	19.713	1,003
2025-09-25	20.100	20.100	20.100	20.100	19.812	300
2025-09-24	20.100	20.100	20.100	20.100	19.812	300
2025-09-23	20.200	20.200	20.200	20.200	19.910	180
2025-09-22	20.000	20.900	20.000	20.800	20.501	1,227
2025-09-19	20.200	20.400	20.000	20.400	20.107	368
2025-09-18	20.200	20.200	20.200	20.200	19.910	0
2025-09-17	19.700	20.200	19.700	20.200	19.910	422
2025-09-16	20.200	20.200	19.800	19.800	19.516	473
2025-09-15	20.200	20.200	19.650	19.650	19.368	283
2025-09-12	19.900	20.300	19.250	20.000	19.713	3,361
2025-09-11	21.000	21.200	19.800	20.600	20.304	1,518
2025-09-10	20.600	20.600	20.600	20.600	20.304	95
2025-09-09	20.600	20.800	20.000	20.600	20.304	3,997
2025-09-08	20.600	20.600	20.500	20.500	20.206	145
2025-09-05	20.600	20.700	20.500	20.700	20.403	1,796
2025-09-04	20.800	20.800	20.300	20.600	20.304	511
2025-09-03	20.000	20.900	20.000	20.700	20.403	4,923
2025-09-02	20.200	20.200	19.800	20.000	19.713	812
2025-09-01	20.900	20.900	20.100	20.200	19.910	1,068
2025-08-29	20.900	21.100	20.600	20.900	20.600	490
2025-08-28	20.900	21.000	20.400	20.800	20.501	7,009
2025-08-27	21.600	21.700	21.200	21.700	21.389	178
2025-08-26	21.600	21.600	21.100	21.100	20.797	714
2025-08-25	21.500	21.600	21.000	21.600	21.290	6,841
2025-08-22	21.500	21.800	21.000	21.000	20.699	10,754
2025-08-21	20.400	20.400	20.400	20.400	20.107	0
2025-08-20	19.800	20.400	19.800	20.400	20.107	63
2025-08-19	19.700	20.700	19.500	20.700	20.403	1,473
2025-08-18	19.750	20.100	19.500	19.500	19.220	124
2025-08-14	20.100	20.100	19.550	19.900	19.614	389
2025-08-13	20.100	20.100	19.600	20.100	19.812	4,996
2025-08-12	19.550	20.100	19.550	20.100	19.812	2,474
2025-08-11	19.900	19.900	19.550	19.550	19.269	185
2025-08-08	20.000	20.000	19.500	19.900	19.614	347
2025-08-07	19.950	20.100	19.550	19.550	19.269	1,040
2025-08-06	19.900	19.900	19.600	19.600	19.319	30
2025-08-05	19.500	19.900	19.200	19.250	18.974	1,952

← NewerPage 5 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.