ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	19.500	19.900	19.200	19.250	18.974	1,952
2025-08-04	19.500	19.900	19.500	19.900	19.614	486
2025-08-01	19.500	19.700	19.500	19.700	19.417	397
2025-07-31	19.800	19.800	19.300	19.500	19.220	1,944
2025-07-30	19.700	20.300	19.650	19.800	19.516	793
2025-07-29	20.300	20.600	20.000	20.000	19.713	1,204
2025-07-28	21.000	21.000	20.200	20.200	19.910	1,284
2025-07-25	20.900	21.000	20.900	21.000	20.699	179
2025-07-24	21.500	21.500	20.900	21.500	21.191	153
2025-07-23	21.600	21.600	21.200	21.300	20.994	57
2025-07-22	21.200	21.700	21.200	21.300	20.994	1,395
2025-07-21	21.000	21.200	21.000	21.200	20.896	1,149
2025-07-18	20.900	21.200	20.900	21.000	20.699	760
2025-07-17	20.900	21.000	20.800	21.000	20.699	455
2025-07-16	21.000	21.100	20.700	21.000	20.699	930
2025-07-15	21.000	21.100	20.700	21.000	20.699	744
2025-07-14	21.000	21.200	21.000	21.100	20.797	230
2025-07-11	21.000	21.100	20.900	21.100	20.797	970
2025-07-10	21.000	21.000	20.800	20.800	20.501	777
2025-07-09	21.000	21.000	21.000	21.000	20.699	472
2025-07-08	20.900	21.000	20.700	21.000	20.699	527
2025-07-07	21.000	21.200	20.700	20.900	20.600	710
2025-07-04	21.000	21.000	20.800	21.000	20.699	615
2025-07-03	21.000	21.000	20.800	21.000	20.699	892
2025-07-02	21.400	21.400	21.000	21.000	20.699	502
2025-07-01	21.400	21.400	21.400	21.400	21.093	15
2025-06-30	21.500	21.500	21.500	21.500	21.191	2
2025-06-27	20.900	21.500	20.600	21.500	21.191	271
2025-06-26	21.000	21.500	21.000	21.000	20.699	45
2025-06-25	21.700	21.700	21.500	21.500	21.191	111
2025-06-24	21.200	21.400	20.800	21.400	21.093	57
2025-06-23	20.900	21.200	20.700	20.700	20.403	268
2025-06-20	21.200	21.400	21.000	21.200	20.896	261
2025-06-19	21.300	21.300	21.200	21.200	20.896	168
2025-06-18	21.200	22.000	21.200	21.900	21.586	520
2025-06-17	21.600	21.800	21.000	21.800	21.487	789
2025-06-16	21.100	22.000	21.100	21.500	21.191	1,461
2025-06-13	21.000	21.000	20.900	21.000	20.699	393
2025-06-12	20.900	20.900	20.500	20.900	20.600	227
2025-06-11	20.800	21.000	20.200	20.900	20.600	956
2025-06-10	20.000	21.000	20.000	20.700	20.403	2,543
2025-06-06	20.200	20.200	20.100	20.200	19.910	607
2025-06-05	20.100	20.200	19.600	20.200	19.910	1,210
2025-06-04	19.800	20.100	19.500	20.100	19.812	1,196
2025-06-03	19.100	20.500	19.100	20.300	20.009	3,696
2025-06-02	19.000	19.000	18.550	19.000	18.727	1,054
2025-05-30	19.150	19.150	19.000	19.100	18.826	965
2025-05-29	19.200	19.200	19.000	19.200	18.924	391
2025-05-28	19.450	19.700	19.000	19.150	18.875	3,875
2025-05-27	20.000	20.200	20.000	20.200	18.530	3,713
2025-05-26	20.000	20.200	20.000	20.000	18.347	325
2025-05-23	19.900	20.200	19.800	20.000	18.347	643
2025-05-22	19.500	19.800	19.500	19.800	18.163	232
2025-05-21	19.000	19.500	19.000	19.500	17.888	1,179
2025-05-20	18.800	18.800	18.600	18.800	17.246	828
2025-05-19	18.600	20.100	18.600	18.650	17.108	5,918
2025-05-16	18.500	18.600	18.150	18.550	17.017	1,262
2025-05-15	18.750	18.750	18.150	18.500	16.971	11,879
2025-05-14	20.500	20.500	20.100	20.500	18.805	415
2025-05-13	19.800	20.500	19.800	20.500	18.805	941

← NewerPage 6 of 21 · 1,246 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.