Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	57.000	59.400	57.000	58.900	56.345	38,782
2024-02-28	57.700	59.500	57.000	57.000	54.528	24,226
2024-02-27	58.100	59.300	57.600	57.700	55.197	29,040
2024-02-26	59.000	59.000	57.500	58.100	55.580	29,956
2024-02-23	58.800	59.700	58.100	59.000	56.441	30,613
2024-02-22	58.300	59.900	57.600	58.800	56.250	43,553
2024-02-21	55.700	58.500	55.600	58.300	55.771	58,157
2024-02-20	54.000	57.100	52.700	55.700	53.284	53,149
2024-02-19	52.800	54.000	52.700	54.000	51.658	26,749
2024-02-16	50.800	56.000	50.000	52.800	50.510	138,820
2024-02-15	56.600	56.800	55.700	56.000	53.571	22,477
2024-02-14	55.200	56.700	55.100	56.600	54.145	25,183
2024-02-13	56.100	56.100	54.600	55.200	52.806	23,443
2024-02-12	54.800	56.800	54.800	56.100	53.667	19,296
2024-02-09	56.300	56.800	54.800	54.800	52.423	21,946
2024-02-08	55.100	56.800	54.000	55.700	53.284	26,249
2024-02-07	52.700	55.200	52.200	55.200	52.806	28,546
2024-02-06	55.500	55.500	52.700	52.700	50.414	20,782
2024-02-05	54.000	55.400	53.600	55.000	52.615	25,551
2024-02-02	54.800	55.600	53.200	53.600	51.275	18,691
2024-02-01	55.000	56.000	53.300	54.600	52.232	72,573
2024-01-31	55.600	57.000	55.400	55.900	53.475	17,484
2024-01-30	56.900	57.000	54.900	55.600	53.188	26,778
2024-01-29	56.400	58.000	56.400	56.900	54.432	18,428
2024-01-26	58.200	58.200	56.400	56.400	53.954	11,260
2024-01-25	56.300	58.400	56.300	57.700	55.197	17,686
2024-01-24	54.600	57.000	54.600	56.300	53.858	17,165
2024-01-23	56.500	57.200	54.400	54.400	52.041	16,359
2024-01-22	54.300	56.500	54.300	56.400	53.954	17,690
2024-01-19	52.900	54.400	52.900	54.300	51.945	10,550
2024-01-18	51.500	53.500	51.300	52.600	50.319	12,669
2024-01-17	51.800	53.400	51.300	51.500	49.266	14,868
2024-01-16	51.000	53.000	49.950	51.800	49.553	17,289
2024-01-15	52.100	52.600	51.000	51.000	48.788	15,895
2024-01-12	51.600	52.900	51.600	52.100	49.840	12,956
2024-01-11	53.900	54.000	51.400	51.600	49.362	35,562
2024-01-10	54.700	54.700	53.400	53.900	51.562	15,086
2024-01-09	56.700	56.700	54.600	54.700	52.328	19,276
2024-01-08	56.200	56.600	55.000	55.800	53.380	30,222
2024-01-05	55.800	56.400	55.300	56.200	53.762	11,522
2024-01-04	56.700	56.900	55.000	55.300	52.902	16,598
2024-01-03	54.500	56.000	54.300	55.200	52.806	27,676
2024-01-02	56.500	57.800	54.500	54.500	52.136	34,761
2023-12-29	55.700	57.400	55.700	56.500	54.049	17,556
2023-12-28	56.500	56.500	54.700	55.700	53.284	40,656
2023-12-27	57.000	57.900	55.400	56.000	53.571	51,588
2023-12-22	58.400	58.900	56.200	57.000	54.528	41,785
2023-12-21	58.600	58.900	58.000	58.400	55.867	8,566
2023-12-20	58.000	58.600	56.700	58.400	55.867	16,974
2023-12-19	58.500	59.400	58.000	58.000	55.484	17,430
2023-12-18	59.700	60.000	57.500	58.500	55.963	35,853
2023-12-15	57.600	60.000	57.600	59.700	57.111	28,243
2023-12-14	58.000	58.000	56.400	57.600	55.102	25,086
2023-12-13	58.200	58.300	56.400	58.000	55.484	29,690
2023-12-12	55.600	58.500	55.000	58.200	55.676	26,514
2023-12-11	54.300	55.800	54.300	55.600	53.188	13,588
2023-12-08	55.400	55.900	54.000	54.300	51.945	23,825
2023-12-07	56.000	56.600	55.200	55.400	52.997	16,146
2023-12-06	56.100	56.600	55.500	56.000	53.571	36,990
2023-12-05	54.900	56.100	54.900	56.100	53.667	23,550

← NewerPage 12 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.