Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	36.050	36.350	35.350	35.700	34.152	23,607
2023-09-08	36.850	37.350	35.800	36.050	34.486	51,895
2023-09-07	37.850	37.850	36.650	36.850	35.252	51,529
2023-09-06	38.700	38.950	37.800	37.850	36.208	34,942
2023-09-05	38.900	39.600	38.600	38.700	37.022	38,559
2023-09-04	38.850	39.950	38.750	39.000	37.308	66,530
2023-09-01	39.100	39.900	38.700	38.850	37.165	173,859
2023-08-31	39.150	40.650	39.150	39.800	38.074	51,700
2023-08-30	39.800	39.950	39.100	39.400	37.691	23,973
2023-08-29	38.650	40.200	38.650	39.800	38.074	38,642
2023-08-28	38.650	39.000	38.250	38.650	36.974	63,009
2023-08-25	38.150	38.800	38.100	38.650	36.974	21,063
2023-08-24	38.600	38.900	38.350	38.350	36.687	22,241
2023-08-23	38.500	39.300	38.500	38.600	36.926	28,506
2023-08-22	38.500	39.600	38.350	38.350	36.687	27,750
2023-08-21	39.450	39.900	38.550	38.550	36.878	39,553
2023-08-18	39.250	39.650	38.750	39.450	37.739	45,362
2023-08-17	40.050	40.100	39.050	39.250	37.548	48,454
2023-08-16	40.700	40.700	40.100	40.100	38.361	18,779
2023-08-15	41.800	41.800	40.400	40.700	38.935	35,192
2023-08-14	41.650	42.150	41.000	41.800	39.987	42,797
2023-08-11	40.350	41.800	40.000	41.650	39.844	62,391
2023-08-10	40.300	41.000	39.000	40.500	38.743	57,870
2023-08-09	38.650	39.750	38.650	38.750	37.069	38,574
2023-08-08	38.500	39.900	38.300	38.300	36.639	46,970
2023-08-07	38.950	39.400	38.250	38.500	36.830	41,524
2023-08-04	39.900	40.850	38.950	39.250	37.548	119,275
2023-08-03	43.500	43.750	39.800	40.200	38.456	394,523
2023-08-02	46.100	46.700	45.700	46.050	44.053	22,396
2023-08-01	46.900	47.600	46.100	46.100	44.101	28,872
2023-07-31	45.950	48.150	45.950	47.100	45.057	40,975
2023-07-28	45.200	46.200	45.200	45.950	43.957	24,937
2023-07-27	44.800	45.500	44.800	45.200	43.240	27,945
2023-07-26	45.150	45.350	44.700	44.800	42.857	47,101
2023-07-25	44.600	45.950	44.200	45.150	43.192	38,679
2023-07-24	45.000	45.600	44.600	44.600	42.666	39,113
2023-07-21	46.050	46.050	44.850	44.900	42.953	63,991
2023-07-20	47.250	47.400	46.200	46.350	44.340	33,179
2023-07-19	47.250	48.050	46.950	47.250	45.201	39,100
2023-07-18	47.900	48.650	47.250	47.250	45.201	50,136
2023-07-17	47.100	48.200	46.900	47.950	45.870	40,701
2023-07-14	46.500	47.450	46.150	47.200	45.153	50,826
2023-07-13	46.450	47.450	46.450	46.500	44.483	33,969
2023-07-12	47.650	48.350	46.450	46.450	44.435	99,038
2023-07-11	47.900	48.000	47.100	47.650	45.583	31,817
2023-07-10	47.700	48.100	47.400	47.400	45.344	31,162
2023-07-07	47.250	48.100	47.250	47.700	45.631	49,718
2023-07-06	47.800	48.350	47.200	47.250	45.201	50,646
2023-07-05	47.200	48.100	46.850	47.800	45.727	60,601
2023-07-04	48.450	48.900	47.200	47.200	45.153	108,347
2023-07-03	49.300	49.500	48.150	48.450	46.349	125,671
2023-06-30	49.500	50.100	49.000	49.300	47.162	66,653
2023-06-29	48.700	49.500	48.700	49.500	47.353	57,730
2023-06-28	49.100	49.900	48.400	48.600	46.492	78,259
2023-06-27	50.800	50.800	49.100	49.100	46.970	53,447
2023-06-26	50.900	50.900	49.000	50.200	48.023	108,479
2023-06-22	51.900	52.600	50.900	50.900	48.692	57,496
2023-06-21	52.700	53.100	51.700	51.900	49.649	40,261
2023-06-20	53.000	53.600	52.200	52.700	50.414	27,258
2023-06-19	52.100	53.500	52.000	53.000	50.701	44,730

← NewerPage 14 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.