Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	54.900	56.100	54.900	56.100	53.667	23,550
2023-12-04	54.500	55.000	53.000	54.900	52.519	31,182
2023-12-01	54.000	54.700	52.900	54.500	52.136	72,333
2023-11-30	53.900	53.900	52.800	53.400	51.084	22,450
2023-11-29	52.400	53.800	50.900	53.500	51.180	36,182
2023-11-28	51.000	52.400	50.600	52.300	50.032	16,797
2023-11-27	52.800	53.000	51.000	51.000	48.788	21,683
2023-11-24	53.000	53.900	52.100	52.800	50.510	13,019
2023-11-23	53.500	54.000	52.900	53.600	51.275	15,257
2023-11-22	53.300	53.900	52.600	53.500	51.180	10,879
2023-11-21	52.500	53.900	52.200	53.300	50.988	36,362
2023-11-20	52.800	53.200	51.300	52.500	50.223	23,282
2023-11-17	52.000	52.800	51.100	52.800	50.510	16,710
2023-11-16	50.600	53.000	50.300	52.000	49.745	10,269
2023-11-15	51.500	52.400	50.800	51.800	49.553	18,937
2023-11-14	50.500	51.500	49.900	51.500	49.266	14,573
2023-11-13	48.700	50.900	48.700	50.500	48.310	21,570
2023-11-10	50.400	51.500	47.000	48.700	46.588	30,049
2023-11-09	49.750	51.200	49.250	50.600	48.405	21,497
2023-11-08	48.650	51.000	48.650	49.750	47.592	40,940
2023-11-07	41.150	49.700	40.000	48.650	46.540	98,939
2023-11-06	47.100	47.850	45.400	45.750	43.766	47,116
2023-11-03	46.500	48.150	46.500	47.000	44.962	37,648
2023-11-02	45.350	47.550	45.350	46.500	44.483	27,876
2023-11-01	47.300	47.700	45.150	45.350	43.383	16,905
2023-10-31	44.850	47.150	44.800	47.150	45.105	40,773
2023-10-30	44.400	45.000	44.050	44.850	42.905	16,932
2023-10-27	44.450	44.950	44.050	44.450	42.522	7,784
2023-10-26	43.950	44.550	41.650	44.450	42.522	20,358
2023-10-25	43.800	44.350	43.500	43.950	42.044	53,106
2023-10-24	41.450	44.000	41.450	43.800	41.900	32,625
2023-10-23	42.500	42.500	41.350	42.000	40.178	35,236
2023-10-20	43.950	43.950	42.050	42.500	40.657	30,046
2023-10-19	42.250	45.300	42.250	43.950	42.044	21,845
2023-10-18	42.850	43.700	42.350	42.650	40.800	10,184
2023-10-17	42.950	42.950	41.900	42.850	40.992	16,939
2023-10-16	41.500	43.450	41.350	42.950	41.087	33,978
2023-10-13	41.150	41.550	40.450	41.500	39.700	29,241
2023-10-12	41.800	42.250	40.600	41.150	39.365	15,845
2023-10-11	42.200	42.700	41.300	41.800	39.987	16,729
2023-10-10	41.650	42.250	41.600	42.200	40.370	6,719
2023-10-09	40.450	41.900	39.400	41.600	39.796	24,620
2023-10-06	38.200	40.450	38.200	40.450	38.696	48,521
2023-10-05	37.950	38.800	37.450	38.200	36.543	57,946
2023-10-04	37.300	38.000	37.000	37.950	36.304	18,310
2023-10-03	37.750	37.950	37.100	37.300	35.682	13,071
2023-10-02	37.950	38.500	37.450	37.950	36.304	20,633
2023-09-29	36.800	38.000	36.800	37.950	36.304	12,859
2023-09-28	37.000	37.200	36.550	36.900	35.300	18,516
2023-09-27	37.500	37.900	37.000	37.000	35.395	48,336
2023-09-26	37.800	38.200	37.400	37.500	35.874	12,630
2023-09-25	38.350	38.500	37.500	37.850	36.208	11,141
2023-09-22	37.650	38.950	37.650	38.550	36.878	15,997
2023-09-21	38.150	39.850	37.600	37.950	36.304	34,440
2023-09-20	37.200	38.200	37.150	38.150	36.495	17,969
2023-09-19	37.800	37.800	37.200	37.200	35.587	8,123
2023-09-18	38.400	38.900	37.750	37.800	36.161	11,425
2023-09-15	37.250	38.700	37.050	38.450	36.782	43,943
2023-09-14	37.400	37.900	36.950	37.250	35.634	38,463
2023-09-13	36.450	37.500	36.100	37.400	35.778	32,046

← NewerPage 13 of 22 · 1,263 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.