ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.350	20.000	19.350	20.000	18.347	230
2025-05-09	20.400	20.400	19.500	20.000	18.347	874
2025-05-08	20.500	20.500	19.900	19.900	18.255	524
2025-05-07	19.900	20.500	19.800	20.500	18.805	549
2025-05-06	19.900	21.000	19.900	20.300	18.622	1,585
2025-05-05	21.400	21.400	20.800	21.000	19.264	2,667
2025-05-02	21.700	22.500	21.700	22.000	20.181	661
2025-04-30	22.600	22.600	22.600	22.600	20.732	125
2025-04-29	21.700	22.700	21.700	22.700	20.824	16
2025-04-28	22.800	22.800	21.500	22.700	20.824	231
2025-04-25	22.800	22.800	22.800	22.800	20.915	39
2025-04-24	22.900	22.900	22.900	22.900	21.007	5
2025-04-23	22.300	23.000	22.300	22.900	21.007	726
2025-04-22	22.200	22.200	22.200	22.200	20.365	130
2025-04-17	21.900	22.200	21.900	22.200	20.365	233
2025-04-16	21.300	21.900	21.300	21.900	20.090	1,693
2025-04-15	21.000	21.400	21.000	21.300	19.539	2,041
2025-04-14	20.400	20.600	20.400	20.600	18.897	178
2025-04-11	20.300	20.300	20.300	20.300	18.622	101
2025-04-10	20.600	20.600	19.700	20.300	18.622	211
2025-04-09	20.500	20.500	19.600	19.600	17.980	2,385
2025-04-08	20.800	20.800	20.600	20.600	18.897	30
2025-04-07	20.000	20.000	19.500	19.650	18.026	1,375
2025-04-04	21.100	21.200	20.000	20.500	18.805	2,048
2025-04-03	21.000	21.200	21.000	21.200	19.448	204
2025-04-02	21.200	21.300	21.200	21.300	19.539	186
2025-04-01	21.000	21.300	21.000	21.200	19.448	188
2025-03-31	21.100	21.100	20.800	21.100	19.356	492
2025-03-28	20.800	21.300	20.500	21.100	19.356	639
2025-03-27	21.000	21.000	21.000	21.000	19.264	31
2025-03-26	21.100	21.100	21.000	21.000	19.264	110
2025-03-25	21.100	21.300	21.000	21.300	19.539	324
2025-03-24	20.500	21.400	20.500	21.300	19.539	3,440
2025-03-21	20.200	20.400	20.200	20.400	18.714	509
2025-03-20	20.200	20.200	20.000	20.100	18.438	1,991
2025-03-19	20.000	20.200	20.000	20.200	18.530	443
2025-03-18	19.950	20.000	19.950	20.000	18.347	686
2025-03-17	19.900	20.200	19.900	20.000	18.347	919
2025-03-14	20.000	20.200	19.850	20.000	18.347	2,091
2025-03-13	20.200	20.200	20.000	20.200	18.530	512
2025-03-12	19.850	20.200	19.850	20.200	18.530	336
2025-03-11	20.300	20.400	19.800	20.200	18.530	986
2025-03-10	20.300	20.300	19.900	20.200	18.530	310
2025-03-07	20.000	20.300	19.850	20.300	18.622	134
2025-03-06	20.200	20.200	19.800	20.000	18.347	222
2025-03-05	19.900	20.000	19.800	20.000	18.347	720
2025-03-04	19.750	20.000	19.700	19.800	18.163	348
2025-03-03	19.900	20.000	19.700	19.750	18.117	1,686
2025-02-28	19.900	20.100	19.700	20.100	18.438	2,437
2025-02-27	20.600	20.800	19.850	20.000	18.347	7,236
2025-02-26	21.000	21.900	21.000	21.900	20.090	1,330
2025-02-25	21.000	21.600	21.000	21.500	19.723	115
2025-02-24	21.000	21.000	20.900	20.900	19.172	653
2025-02-21	20.800	21.700	20.800	21.000	19.264	907
2025-02-20	21.300	21.300	21.000	21.000	19.264	1,005
2025-02-19	21.900	21.900	21.300	21.300	19.539	1,347
2025-02-18	21.600	21.800	21.500	21.600	19.814	263
2025-02-17	21.900	21.900	21.700	21.700	19.906	140
2025-02-14	21.900	21.900	21.600	21.600	19.814	378
2025-02-13	22.100	22.100	21.800	22.000	20.181	56

← NewerPage 7 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.