ARCTIC STREAM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	21.400	22.100	21.300	22.100	20.273	159
2025-02-11	21.400	21.900	21.400	21.500	19.723	265
2025-02-10	21.500	22.000	21.200	21.600	19.814	774
2025-02-07	21.600	21.600	21.600	21.600	19.814	58
2025-02-06	21.700	21.700	21.600	21.600	19.814	437
2025-02-05	21.700	21.700	21.600	21.700	19.906	624
2025-02-04	21.600	22.100	21.600	22.100	20.273	339
2025-02-03	22.000	22.000	21.600	21.600	19.814	759
2025-01-31	21.700	22.000	21.700	22.000	20.181	1,564
2025-01-30	22.000	22.000	22.000	22.000	20.181	26
2025-01-29	21.800	21.800	21.700	21.700	19.906	460
2025-01-28	21.900	21.900	21.800	21.900	20.090	112
2025-01-27	22.100	22.200	22.000	22.000	20.181	429
2025-01-23	22.000	22.500	22.000	22.500	20.640	111
2025-01-22	22.200	22.500	22.000	22.500	20.640	425
2025-01-21	22.400	22.500	22.400	22.500	20.640	46
2025-01-20	22.000	22.400	22.000	22.400	20.548	132
2025-01-17	22.200	22.300	21.900	22.300	20.457	517
2025-01-16	22.500	22.500	22.500	22.500	20.640	50
2025-01-15	22.800	22.800	22.000	22.700	20.824	571
2025-01-14	22.900	22.900	22.000	22.800	20.915	453
2025-01-13	22.300	23.000	21.900	23.000	21.099	533
2025-01-10	23.400	23.400	22.400	23.400	21.466	86
2025-01-09	23.400	23.400	23.400	23.400	21.466	183
2025-01-08	23.200	23.400	23.200	23.400	21.466	277
2025-01-03	23.000	23.400	23.000	23.400	21.466	1,120
2024-12-30	22.900	22.900	22.900	22.900	21.007	52
2024-12-27	22.900	22.900	22.500	22.900	21.007	104
2024-12-23	22.000	23.000	21.900	22.900	21.007	537
2024-12-20	23.200	23.200	22.000	22.000	20.181	1,112
2024-12-19	22.700	22.800	21.700	22.600	20.732	2,960
2024-12-18	23.600	23.600	22.700	22.700	20.824	590
2024-12-17	23.600	23.700	22.900	23.700	21.741	290
2024-12-16	23.000	23.700	23.000	23.600	21.649	228
2024-12-13	23.100	23.700	23.100	23.700	21.741	625
2024-12-12	23.100	23.100	22.700	23.100	21.190	1,584
2024-12-11	22.600	23.300	22.600	23.300	21.374	104
2024-12-10	23.300	23.300	22.700	23.300	21.374	160
2024-12-09	22.600	23.000	22.600	23.000	21.099	809
2024-12-06	22.500	22.900	22.500	22.800	20.915	734
2024-12-05	22.900	22.900	22.500	22.800	20.915	429
2024-12-04	21.400	23.200	20.500	23.000	21.099	1,025
2024-12-03	23.000	23.000	21.500	21.500	19.723	2,445
2024-12-02	23.000	23.300	22.600	22.600	20.732	468
2024-11-29	23.000	23.300	22.900	23.000	21.099	364
2024-11-28	23.700	23.900	23.000	23.000	21.099	1,789
2024-11-27	23.900	23.900	23.800	23.800	21.833	172
2024-11-26	23.800	23.800	23.800	23.800	21.833	0
2024-11-25	23.800	24.100	23.800	23.800	21.833	508
2024-11-22	24.100	24.200	23.900	23.900	21.924	1,112
2024-11-21	24.200	24.200	24.200	24.200	22.200	265
2024-11-20	24.100	24.400	24.100	24.400	22.383	526
2024-11-19	24.400	24.400	24.200	24.200	22.200	1,041
2024-11-18	24.500	24.500	24.300	24.300	22.291	382
2024-11-15	24.800	24.800	24.500	24.800	22.750	273
2024-11-14	24.500	24.900	24.400	24.400	22.383	336
2024-11-13	24.500	24.900	24.400	24.900	22.842	914
2024-11-12	24.600	24.600	24.400	24.500	22.475	1,001
2024-11-11	24.900	24.900	24.500	24.800	22.750	981
2024-11-08	24.800	24.900	24.400	24.800	22.750	574

← NewerPage 8 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.