Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	52.100	53.500	52.000	53.000	50.701	44,730
2023-06-16	52.900	53.900	51.600	52.100	49.840	133,555
2023-06-15	56.000	56.000	52.000	52.800	50.510	162,147
2023-06-14	61.800	61.800	54.300	56.000	53.571	308,870
2023-06-13	66.400	66.400	62.000	62.000	52.588	155,785
2023-06-12	65.600	66.400	63.500	66.200	56.150	159,259
2023-06-09	70.000	70.000	62.400	65.400	55.472	294,537
2023-06-08	62.100	71.400	62.100	70.000	59.373	179,071
2023-06-07	61.800	63.000	61.700	62.000	52.588	89,822
2023-06-05	61.000	61.800	60.400	61.000	51.740	99,257
2023-06-02	60.000	60.800	58.900	60.800	51.570	83,797
2023-06-01	57.500	59.800	57.500	59.800	50.722	98,910
2023-05-31	59.000	59.500	56.800	57.400	48.686	84,746
2023-05-30	58.300	60.100	57.600	58.400	49.534	71,453
2023-05-29	57.000	58.600	56.300	58.400	49.534	56,701
2023-05-26	57.900	58.000	56.700	57.000	48.347	33,476
2023-05-25	56.000	58.500	55.800	57.900	49.110	108,704
2023-05-24	56.800	57.300	55.900	56.100	47.584	29,924
2023-05-23	55.900	57.600	55.900	56.800	48.177	26,175
2023-05-22	55.400	56.500	55.000	55.900	47.414	35,501
2023-05-19	55.500	56.000	54.700	55.400	46.990	55,557
2023-05-17	56.200	57.200	55.500	55.500	47.075	39,957
2023-05-16	56.100	57.200	55.600	56.200	47.668	66,688
2023-05-15	53.900	56.200	53.900	56.100	47.584	83,036
2023-05-12	52.100	54.600	52.100	53.800	45.633	76,403
2023-05-11	52.400	53.300	51.100	52.100	44.191	40,200
2023-05-10	47.000	52.700	47.000	52.200	44.276	107,683
2023-05-09	46.950	49.100	46.900	47.000	39.865	80,668
2023-05-08	46.150	47.800	46.150	47.500	40.289	36,555
2023-05-05	45.550	46.350	45.050	46.150	39.144	32,076
2023-05-04	46.250	48.150	45.300	45.550	38.635	75,604
2023-05-03	49.500	49.500	46.000	46.250	39.229	39,027
2023-05-02	48.550	49.900	47.900	49.500	41.986	71,379
2023-04-28	47.950	48.900	47.850	48.550	41.180	10,689
2023-04-27	49.000	49.050	47.800	47.950	40.671	23,959
2023-04-26	47.550	49.200	47.550	49.000	41.561	52,386
2023-04-25	47.650	48.550	47.650	47.850	40.586	29,977
2023-04-24	47.000	48.450	47.000	47.650	40.416	37,147
2023-04-21	48.700	48.700	47.150	47.150	39.992	49,102
2023-04-20	48.950	49.150	48.350	48.700	41.307	36,644
2023-04-19	49.050	49.450	48.550	48.700	41.307	20,704
2023-04-18	48.900	49.500	48.500	48.550	41.180	26,810
2023-04-17	48.000	49.550	47.900	48.900	41.477	42,170
2023-04-14	47.600	48.350	47.500	47.900	40.628	36,477
2023-04-13	46.950	48.400	46.550	47.600	40.374	68,760
2023-04-12	47.200	47.400	46.300	47.300	40.119	58,450
2023-04-11	46.100	47.700	46.100	47.200	40.035	41,185
2023-04-06	45.700	46.950	45.700	45.950	38.974	22,344
2023-04-05	46.650	46.900	45.700	45.700	38.762	47,038
2023-04-04	46.500	47.550	46.150	46.650	39.568	97,103
2023-04-03	48.500	48.500	46.200	46.650	39.568	159,060
2023-03-31	49.550	49.550	48.450	48.850	41.434	58,053
2023-03-30	50.300	50.800	49.100	49.550	42.028	54,231
2023-03-29	50.600	51.500	50.300	50.300	42.664	57,434
2023-03-28	50.800	51.400	50.400	50.700	43.003	19,140
2023-03-27	48.200	51.000	48.200	50.400	42.749	59,472
2023-03-24	49.100	49.500	48.000	48.400	41.053	41,962
2023-03-23	49.000	49.600	48.750	49.100	41.646	21,171
2023-03-22	49.700	50.200	49.000	49.000	41.561	15,865
2023-03-21	49.850	50.900	49.550	49.550	42.028	33,916

← NewerPage 15 of 21 · 1,258 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.