Arctic Paper S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 54.800 | 54.800 | 53.750 | 54.000 | 54.000 | 25,163 |
| 2024-08-22 | 53.150 | 54.900 | 53.150 | 54.850 | 54.850 | 37,146 |
| 2024-08-21 | 52.350 | 53.950 | 52.150 | 53.000 | 53.000 | 42,430 |
| 2024-08-20 | 49.940 | 53.150 | 49.920 | 52.150 | 52.150 | 25,226 |
| 2024-08-19 | 48.380 | 52.100 | 48.380 | 49.960 | 49.960 | 19,884 |
| 2024-08-16 | 48.920 | 50.400 | 48.360 | 48.360 | 48.360 | 16,754 |
| 2024-08-15 | 48.620 | 48.920 | 47.000 | 48.920 | 48.920 | 37,432 |
| 2024-08-14 | 50.000 | 50.700 | 48.600 | 48.600 | 48.600 | 21,928 |
| 2024-08-13 | 50.350 | 50.750 | 50.000 | 50.000 | 50.000 | 15,533 |
| 2024-08-12 | 50.000 | 50.350 | 48.960 | 50.350 | 50.350 | 25,132 |
| 2024-08-09 | 54.500 | 54.500 | 48.240 | 50.000 | 50.000 | 147,811 |
| 2024-08-08 | 55.400 | 55.400 | 53.400 | 55.400 | 55.400 | 10,638 |
| 2024-08-07 | 55.400 | 55.400 | 54.500 | 55.350 | 55.350 | 16,691 |
| 2024-08-06 | 54.200 | 55.400 | 54.200 | 55.400 | 55.400 | 10,705 |
| 2024-08-05 | 53.000 | 55.000 | 47.120 | 54.600 | 54.600 | 50,681 |
| 2024-08-02 | 58.100 | 58.100 | 55.300 | 55.300 | 55.300 | 15,408 |
| 2024-08-01 | 58.000 | 58.200 | 57.050 | 58.100 | 58.100 | 14,828 |
| 2024-07-31 | 58.900 | 58.900 | 57.300 | 58.200 | 58.200 | 20,376 |
| 2024-07-30 | 59.350 | 59.350 | 58.600 | 58.900 | 58.900 | 15,219 |
| 2024-07-29 | 57.700 | 59.350 | 57.500 | 59.350 | 59.350 | 14,830 |
| 2024-07-26 | 58.350 | 58.350 | 57.050 | 57.700 | 57.700 | 10,112 |
| 2024-07-25 | 57.950 | 58.600 | 56.000 | 58.350 | 58.350 | 22,337 |
| 2024-07-24 | 60.150 | 60.150 | 57.400 | 57.950 | 57.950 | 22,287 |
| 2024-07-23 | 60.800 | 60.950 | 59.850 | 60.150 | 60.150 | 8,968 |
| 2024-07-22 | 60.700 | 60.850 | 59.550 | 60.800 | 60.800 | 14,779 |
| 2024-07-19 | 60.500 | 62.000 | 60.450 | 60.700 | 60.700 | 14,149 |
| 2024-07-18 | 60.000 | 60.850 | 59.850 | 60.500 | 60.500 | 21,080 |
| 2024-07-17 | 60.500 | 61.100 | 60.000 | 60.000 | 60.000 | 11,852 |
| 2024-07-16 | 61.600 | 61.600 | 60.050 | 60.700 | 60.700 | 18,403 |
| 2024-07-15 | 61.450 | 61.950 | 60.000 | 61.650 | 61.650 | 17,864 |
| 2024-07-12 | 60.050 | 62.000 | 60.050 | 61.450 | 61.450 | 13,010 |
| 2024-07-11 | 62.450 | 62.750 | 60.000 | 60.000 | 60.000 | 20,754 |
| 2024-07-10 | 62.950 | 63.650 | 61.100 | 62.450 | 62.450 | 19,650 |
| 2024-07-09 | 63.500 | 64.500 | 62.950 | 62.950 | 62.950 | 8,021 |
| 2024-07-08 | 63.800 | 64.450 | 63.300 | 63.700 | 63.700 | 10,375 |
| 2024-07-05 | 64.350 | 64.500 | 63.750 | 63.800 | 63.800 | 14,164 |
| 2024-07-04 | 63.200 | 64.500 | 63.200 | 64.350 | 64.350 | 18,927 |
| 2024-07-03 | 63.500 | 64.500 | 63.200 | 63.200 | 63.200 | 16,489 |
| 2024-07-02 | 62.550 | 64.000 | 62.550 | 63.700 | 63.700 | 15,471 |
| 2024-07-01 | 64.200 | 65.400 | 62.050 | 62.050 | 62.050 | 29,203 |
| 2024-06-28 | 64.050 | 64.250 | 63.300 | 64.200 | 64.200 | 27,272 |
| 2024-06-27 | 62.850 | 63.700 | 62.450 | 63.650 | 63.650 | 23,501 |
| 2024-06-26 | 61.900 | 62.800 | 61.800 | 62.450 | 62.450 | 19,832 |
| 2024-06-25 | 62.450 | 62.450 | 61.800 | 61.900 | 61.900 | 19,340 |
| 2024-06-24 | 59.800 | 62.900 | 59.800 | 62.450 | 62.450 | 56,935 |
| 2024-06-20 | 58.900 | 59.950 | 58.050 | 59.800 | 59.800 | 30,084 |
| 2024-06-19 | 58.650 | 59.500 | 57.900 | 58.900 | 58.900 | 19,966 |
| 2024-06-18 | 59.000 | 59.950 | 58.650 | 58.650 | 58.650 | 17,929 |
| 2024-06-17 | 55.600 | 58.550 | 55.600 | 58.550 | 58.550 | 32,390 |
| 2024-06-14 | 54.850 | 56.150 | 54.750 | 55.600 | 55.600 | 11,117 |
| 2024-06-13 | 54.950 | 55.350 | 54.550 | 54.850 | 54.850 | 22,145 |
| 2024-06-12 | 55.800 | 55.800 | 54.400 | 55.000 | 55.000 | 59,270 |
| 2024-06-11 | 57.650 | 57.650 | 54.500 | 55.950 | 55.950 | 68,493 |
| 2024-06-10 | 60.700 | 60.950 | 59.700 | 59.950 | 57.350 | 30,185 |
| 2024-06-07 | 60.200 | 61.350 | 60.150 | 60.650 | 58.019 | 18,980 |
| 2024-06-05 | 60.900 | 61.350 | 60.000 | 60.150 | 57.541 | 12,361 |
| 2024-06-04 | 60.800 | 61.700 | 60.800 | 60.900 | 58.259 | 23,746 |
| 2024-06-03 | 61.550 | 62.000 | 60.800 | 60.800 | 58.163 | 48,244 |
| 2024-05-31 | 63.350 | 63.350 | 61.300 | 61.500 | 58.833 | 27,964 |
| 2024-05-30 | 63.000 | 63.450 | 62.650 | 63.350 | 60.602 | 20,968 |
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.