Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.348	14.350	14.100	14.300	14.300	7,362
2026-10-19	14.404	14.436	14.350	14.350	14.350	7,499
2026-10-16	14.436	14.650	14.434	14.434	14.434	2,904
2026-10-15	14.500	14.650	14.364	14.466	14.466	9,706
2026-10-14	14.498	14.694	14.450	14.450	14.450	3,931
2026-10-13	14.502	14.700	14.498	14.498	14.498	1,288
2026-10-12	14.430	14.742	14.404	14.614	14.614	3,676
2026-10-09	14.502	14.742	14.386	14.550	14.550	8,821
2026-10-08	14.820	14.820	14.510	14.510	14.510	4,596
2026-10-07	14.510	14.942	14.510	14.888	14.888	9,898
2026-10-06	14.904	14.988	14.500	14.504	14.504	9,935
2026-10-05	15.102	15.200	14.900	14.902	14.902	7,768
2026-10-02	15.104	15.600	15.000	15.066	15.066	34,692
2026-10-01	15.310	15.426	15.056	15.070	15.070	21,889
2026-09-30	15.310	15.500	15.308	15.308	15.308	9,814
2026-09-29	15.450	15.480	15.300	15.310	15.310	5,456
2026-09-28	15.414	15.596	15.308	15.450	15.450	7,498
2026-09-25	15.398	15.610	15.004	15.428	15.428	23,552
2026-09-24	15.800	15.894	15.404	15.700	15.700	12,836
2026-09-23	15.848	15.914	15.500	15.780	15.780	9,670
2026-09-22	15.998	15.998	15.514	15.850	15.850	6,516
2026-09-21	15.960	16.128	15.700	15.730	15.730	13,526
2026-09-18	16.000	16.228	15.812	15.954	15.954	5,311
2026-09-17	16.200	16.298	15.944	16.012	16.012	18,197
2026-09-16	16.054	16.374	16.054	16.200	16.200	3,171
2026-09-15	16.022	16.200	16.000	16.200	16.200	3,788
2026-09-14	16.336	16.500	16.000	16.500	16.500	12,488
2026-09-11	15.998	16.650	15.996	16.340	16.340	26,112
2026-09-10	17.276	17.276	16.960	17.000	17.000	2,357
2026-09-09	17.320	17.364	17.000	17.100	17.100	8,507
2026-09-08	17.700	17.750	17.320	17.364	17.364	17,708
2026-09-07	17.666	17.850	17.626	17.838	17.838	14,091
2026-09-04	17.600	17.636	17.284	17.624	17.624	2,862
2026-09-03	17.558	17.720	17.270	17.652	17.652	6,444
2026-09-02	17.580	17.800	17.270	17.646	17.646	16,115
2026-09-01	17.500	17.696	17.500	17.600	17.600	12,214
2026-08-31	17.258	17.636	17.048	17.600	17.600	15,768
2026-08-28	17.234	17.370	17.102	17.260	17.260	4,106
2026-08-27	17.224	17.668	17.124	17.236	17.236	7,181
2026-08-26	17.488	17.532	17.160	17.224	17.224	14,572
2026-08-25	17.400	17.520	17.350	17.400	17.400	4,054
2026-08-24	17.150	17.644	17.000	17.400	17.400	25,143
2026-08-21	16.848	17.798	16.466	16.784	16.784	29,263
2026-08-20	16.820	17.578	16.750	16.750	16.750	23,217
2026-08-19	17.000	17.296	16.820	16.832	16.832	12,326
2026-08-18	17.450	17.500	17.000	17.000	17.000	12,509
2026-08-17	17.598	17.806	17.200	17.460	17.460	22,035
2026-08-14	17.790	17.792	17.400	17.598	17.598	33,005
2026-08-13	17.460	17.780	17.068	17.402	17.402	35,200
2026-08-12	18.616	18.616	17.400	17.460	17.460	37,142
2026-08-11	18.700	18.800	18.400	18.670	18.670	11,336
2026-08-10	18.000	18.700	17.782	18.658	18.658	43,584
2026-08-07	17.130	17.530	17.030	17.500	17.500	24,906
2026-08-06	16.820	17.200	16.820	17.152	17.152	19,854
2026-08-05	16.698	16.894	16.600	16.820	16.820	16,031
2026-08-04	16.778	16.968	16.600	16.720	16.720	21,662
2026-08-03	16.778	16.900	16.778	16.778	16.778	4,308
2026-07-31	16.768	16.828	16.600	16.600	16.600	15,333
2026-07-30	16.150	16.768	15.974	16.768	16.768	17,577
2026-07-29	15.828	16.198	15.724	16.148	16.148	11,641

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	2.6002 SEK
2023-06-14	7.0278 SEK
2022-06-29	0.9157 SEK
2021-06-30	0.6739 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.