ARCTIC STREAM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 25.000 | 25.000 | 24.400 | 24.900 | 22.842 | 136 |
| 2024-11-06 | 24.800 | 25.000 | 24.800 | 25.000 | 22.933 | 623 |
| 2024-11-05 | 24.800 | 24.800 | 24.800 | 24.800 | 22.750 | 25 |
| 2024-11-04 | 24.600 | 24.600 | 24.200 | 24.200 | 22.200 | 788 |
| 2024-11-01 | 24.500 | 24.800 | 24.400 | 24.800 | 22.750 | 600 |
| 2024-10-31 | 24.800 | 24.800 | 24.800 | 24.800 | 22.750 | 204 |
| 2024-10-30 | 24.400 | 24.400 | 24.400 | 24.400 | 22.383 | 40 |
| 2024-10-29 | 24.800 | 24.800 | 24.400 | 24.400 | 22.383 | 186 |
| 2024-10-28 | 24.800 | 24.800 | 24.500 | 24.500 | 22.475 | 78 |
| 2024-10-25 | 24.500 | 24.800 | 24.500 | 24.500 | 22.475 | 166 |
| 2024-10-24 | 24.800 | 24.800 | 24.500 | 24.500 | 22.475 | 7 |
| 2024-10-23 | 24.500 | 24.500 | 24.300 | 24.500 | 22.475 | 895 |
| 2024-10-22 | 24.800 | 24.800 | 24.500 | 24.500 | 22.475 | 293 |
| 2024-10-21 | 24.500 | 24.800 | 24.500 | 24.500 | 22.475 | 913 |
| 2024-10-18 | 24.600 | 24.600 | 24.500 | 24.500 | 22.475 | 28 |
| 2024-10-17 | 24.500 | 24.500 | 24.500 | 24.500 | 22.475 | 39 |
| 2024-10-16 | 24.900 | 25.000 | 24.900 | 25.000 | 22.933 | 717 |
| 2024-10-15 | 24.600 | 25.000 | 24.600 | 25.000 | 22.933 | 516 |
| 2024-10-14 | 24.500 | 25.000 | 24.500 | 24.600 | 22.566 | 97 |
| 2024-10-11 | 24.600 | 25.100 | 24.600 | 25.000 | 22.933 | 213 |
| 2024-10-10 | 25.100 | 25.100 | 24.600 | 25.100 | 23.025 | 64 |
| 2024-10-09 | 25.200 | 25.200 | 24.600 | 25.100 | 23.025 | 192 |
| 2024-10-08 | 25.100 | 25.200 | 24.700 | 25.200 | 23.117 | 732 |
| 2024-10-07 | 24.800 | 25.400 | 24.800 | 24.900 | 22.842 | 244 |
| 2024-10-04 | 24.900 | 25.300 | 24.800 | 24.800 | 22.750 | 1,835 |
| 2024-10-03 | 24.900 | 24.900 | 24.900 | 24.900 | 22.842 | 30 |
| 2024-10-02 | 24.900 | 24.900 | 24.900 | 24.900 | 22.842 | 5 |
| 2024-10-01 | 24.400 | 24.900 | 24.400 | 24.900 | 22.842 | 171 |
| 2024-09-30 | 24.900 | 24.900 | 24.200 | 24.900 | 22.842 | 709 |
| 2024-09-27 | 24.500 | 24.800 | 24.200 | 24.800 | 22.750 | 2,147 |
| 2024-09-26 | 24.700 | 24.700 | 24.200 | 24.700 | 22.658 | 1,065 |
| 2024-09-25 | 24.900 | 24.900 | 24.200 | 24.700 | 22.658 | 1,619 |
| 2024-09-24 | 25.000 | 25.000 | 24.400 | 25.000 | 22.933 | 1,986 |
| 2024-09-23 | 25.000 | 25.000 | 24.700 | 24.700 | 22.658 | 439 |
| 2024-09-20 | 25.000 | 25.000 | 24.700 | 25.000 | 22.933 | 802 |
| 2024-09-19 | 24.600 | 24.800 | 24.600 | 24.800 | 22.750 | 27 |
| 2024-09-18 | 25.000 | 25.000 | 24.600 | 24.600 | 22.566 | 2,322 |
| 2024-09-17 | 25.400 | 25.400 | 25.000 | 25.000 | 22.933 | 1,410 |
| 2024-09-16 | 25.200 | 25.400 | 25.000 | 25.400 | 23.300 | 304 |
| 2024-09-13 | 25.400 | 25.400 | 24.600 | 25.400 | 23.300 | 2,055 |
| 2024-09-12 | 25.200 | 25.400 | 25.000 | 25.400 | 23.300 | 191 |
| 2024-09-11 | 24.900 | 25.200 | 24.900 | 25.000 | 22.933 | 301 |
| 2024-09-10 | 25.000 | 25.500 | 25.000 | 25.000 | 22.933 | 120 |
| 2024-09-09 | 25.200 | 25.700 | 25.000 | 25.500 | 23.392 | 1,811 |
| 2024-09-06 | 24.800 | 25.100 | 24.700 | 25.100 | 23.025 | 244 |
| 2024-09-05 | 25.100 | 25.100 | 24.700 | 25.000 | 22.933 | 330 |
| 2024-09-04 | 24.900 | 25.100 | 24.600 | 25.000 | 22.933 | 1,984 |
| 2024-09-03 | 24.900 | 25.200 | 24.900 | 24.900 | 22.842 | 890 |
| 2024-09-02 | 25.000 | 25.900 | 25.000 | 25.000 | 22.933 | 7,481 |
| 2024-08-30 | 25.000 | 25.000 | 24.900 | 25.000 | 22.933 | 183 |
| 2024-08-29 | 25.000 | 25.000 | 25.000 | 25.000 | 22.933 | 100 |
| 2024-08-28 | 25.000 | 25.300 | 25.000 | 25.000 | 22.933 | 289 |
| 2024-08-27 | 25.300 | 25.300 | 25.000 | 25.000 | 22.933 | 934 |
| 2024-08-26 | 25.300 | 25.300 | 25.300 | 25.300 | 23.209 | 22 |
| 2024-08-23 | 25.300 | 25.300 | 25.300 | 25.300 | 23.209 | 51 |
| 2024-08-22 | 25.100 | 25.300 | 24.800 | 25.300 | 23.209 | 351 |
| 2024-08-21 | 25.400 | 25.400 | 25.300 | 25.300 | 23.209 | 2 |
| 2024-08-20 | 25.500 | 25.500 | 25.000 | 25.500 | 23.392 | 178 |
| 2024-08-19 | 25.400 | 25.900 | 24.800 | 25.500 | 23.392 | 921 |
| 2024-08-16 | 24.800 | 25.000 | 24.300 | 25.000 | 22.933 | 1,750 |
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.