Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	62.800	63.250	61.500	63.000	60.268	22,326
2024-05-28	62.000	63.100	61.600	62.800	60.076	24,178
2024-05-27	62.600	62.600	61.000	62.000	59.311	30,718
2024-05-24	59.000	62.600	59.000	62.600	59.885	50,243
2024-05-23	59.100	60.150	59.050	59.050	56.489	12,071
2024-05-22	59.600	60.450	59.100	59.100	56.537	17,925
2024-05-21	59.950	60.200	59.500	59.600	57.015	13,609
2024-05-20	59.650	60.050	59.050	59.900	57.302	13,528
2024-05-17	58.800	60.500	58.800	59.650	57.063	24,335
2024-05-16	60.000	60.150	58.500	58.800	56.250	22,030
2024-05-15	58.900	60.000	58.050	60.000	57.398	51,394
2024-05-14	60.200	60.200	58.350	59.000	56.441	79,013
2024-05-13	60.000	61.000	60.000	61.000	58.354	27,054
2024-05-10	59.000	60.500	59.000	59.650	57.063	48,678
2024-05-08	57.950	59.000	57.950	59.000	56.441	40,864
2024-05-07	57.750	58.800	57.200	57.900	55.389	36,316
2024-05-06	56.300	57.800	55.800	57.750	55.245	25,994
2024-05-03	55.750	56.650	55.750	56.300	53.858	11,743
2024-05-02	55.750	56.000	55.150	55.700	53.284	15,707
2024-04-30	56.900	56.900	55.450	55.750	53.332	23,169
2024-04-29	55.650	56.900	55.650	56.200	53.762	17,554
2024-04-26	57.000	57.000	55.650	55.650	53.236	17,088
2024-04-25	56.950	56.950	55.300	56.950	54.480	45,743
2024-04-24	58.550	58.550	56.750	56.950	54.480	17,974
2024-04-23	56.500	58.500	56.500	58.500	55.963	19,876
2024-04-22	57.250	57.350	56.500	56.500	54.049	30,394
2024-04-19	56.000	57.700	56.000	57.250	54.767	13,958
2024-04-18	56.000	56.750	55.550	56.000	53.571	20,349
2024-04-17	56.350	57.000	55.750	56.000	53.571	16,229
2024-04-16	56.700	57.050	56.000	56.350	53.906	15,316
2024-04-15	57.850	58.300	56.700	56.700	54.241	16,206
2024-04-12	58.200	59.400	57.800	57.800	55.293	13,364
2024-04-11	59.200	59.400	58.200	58.200	55.676	12,186
2024-04-10	58.600	59.400	57.800	59.050	56.489	24,659
2024-04-09	58.300	59.600	58.100	58.100	55.580	21,299
2024-04-08	58.200	58.750	58.100	58.100	55.580	14,480
2024-04-05	57.800	59.000	57.500	58.100	55.580	42,881
2024-04-04	58.750	59.000	56.700	58.050	55.532	29,157
2024-04-03	57.950	59.300	57.600	58.700	56.154	29,401
2024-04-02	56.900	58.500	56.900	57.400	54.910	59,665
2024-03-28	56.400	57.000	55.600	56.900	54.432	12,983
2024-03-27	56.200	56.800	55.600	56.400	53.954	20,135
2024-03-26	55.100	56.300	55.100	56.000	53.571	19,254
2024-03-25	56.100	56.900	53.800	55.100	52.710	21,944
2024-03-22	56.400	57.000	55.400	56.100	53.667	17,689
2024-03-21	54.700	56.600	54.700	56.400	53.954	12,853
2024-03-20	55.600	56.300	54.400	54.600	52.232	30,567
2024-03-19	55.600	56.500	55.100	55.600	53.188	10,497
2024-03-18	57.100	58.000	55.600	55.600	53.188	27,164
2024-03-15	57.400	57.400	56.000	57.100	54.623	18,823
2024-03-14	57.000	58.600	56.300	57.400	54.910	11,351
2024-03-13	58.500	59.100	56.800	56.800	54.336	29,931
2024-03-12	54.700	58.500	54.700	58.500	55.963	35,410
2024-03-11	55.600	55.700	54.300	54.600	52.232	25,225
2024-03-08	54.800	56.300	54.800	55.600	53.188	23,888
2024-03-07	57.800	57.800	54.100	54.100	51.754	26,689
2024-03-06	53.600	57.800	53.600	57.800	55.293	25,386
2024-03-05	55.600	56.500	53.600	53.600	51.275	39,940
2024-03-04	57.400	57.400	55.500	55.600	53.188	45,744
2024-03-01	58.900	58.900	56.900	57.400	54.910	61,011

← NewerPage 11 of 21 · 1,257 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.