Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	47.350	48.100	46.700	47.600	40.374	26,472
2022-12-22	48.100	48.500	47.250	47.350	40.162	29,191
2022-12-21	49.750	49.750	47.800	48.100	40.798	58,180
2022-12-20	47.300	49.800	46.900	49.750	42.198	54,126
2022-12-19	46.950	48.000	45.650	47.450	40.247	49,955
2022-12-16	48.250	48.750	46.900	46.950	39.823	53,150
2022-12-15	50.000	50.000	48.200	48.250	40.925	49,755
2022-12-14	48.100	50.000	48.100	50.000	42.410	44,926
2022-12-13	48.800	50.300	48.100	48.100	40.798	66,460
2022-12-12	51.800	51.800	48.800	48.800	41.392	56,814
2022-12-09	48.700	51.800	48.250	51.800	43.936	113,745
2022-12-08	48.500	48.800	47.650	48.700	41.307	24,505
2022-12-07	46.750	49.000	46.500	48.500	41.137	44,809
2022-12-06	47.800	47.800	46.450	47.000	39.865	45,225
2022-12-05	48.400	48.950	47.550	47.800	40.544	23,365
2022-12-02	48.500	49.450	47.850	48.400	41.053	74,700
2022-12-01	48.850	50.100	46.750	48.500	41.137	115,902
2022-11-30	45.700	49.000	45.600	48.850	41.434	106,351
2022-11-29	46.400	46.400	45.500	45.600	38.678	24,692
2022-11-28	46.150	46.400	45.300	46.400	39.356	39,604
2022-11-25	45.550	46.700	44.650	46.300	39.271	28,872
2022-11-24	46.300	46.850	45.100	45.550	38.635	26,866
2022-11-23	45.100	46.500	45.100	46.300	39.271	44,430
2022-11-22	44.300	45.450	43.550	45.100	38.253	40,889
2022-11-21	44.650	45.100	44.000	44.400	37.660	52,728
2022-11-18	46.200	46.200	44.650	44.650	37.872	33,338
2022-11-17	45.500	45.750	44.100	45.500	38.593	59,362
2022-11-16	45.150	45.350	44.050	44.600	37.829	53,323
2022-11-15	47.100	47.450	45.050	45.200	38.338	78,532
2022-11-14	46.050	48.600	46.050	47.000	39.865	98,189
2022-11-11	48.500	48.950	45.150	46.050	39.059	59,154
2022-11-10	44.900	48.000	44.150	47.900	40.628	103,649
2022-11-09	48.400	48.400	45.000	45.350	38.466	142,405
2022-11-08	50.000	50.800	47.200	48.350	41.010	217,383
2022-11-07	53.000	53.400	47.600	48.150	40.840	229,931
2022-11-04	51.500	53.400	51.300	52.800	44.785	66,030
2022-11-03	53.500	53.600	50.000	51.500	43.682	103,787
2022-11-02	54.200	54.400	51.700	53.400	45.293	133,186
2022-11-01	52.900	56.300	52.900	53.400	45.293	141,001
2022-10-31	49.200	55.300	49.200	52.900	44.869	189,037
2022-10-28	47.000	49.150	46.450	49.150	41.689	60,512
2022-10-27	48.050	49.200	46.900	47.050	39.907	70,916
2022-10-26	45.450	47.850	45.450	47.850	40.586	77,264
2022-10-25	46.100	46.150	44.850	45.400	38.508	42,620
2022-10-24	46.200	46.900	45.850	46.100	39.102	39,517
2022-10-21	47.000	47.000	44.600	47.000	39.865	78,092
2022-10-20	43.000	47.000	43.000	47.000	39.865	90,191
2022-10-19	44.500	44.500	42.600	43.000	36.472	34,205
2022-10-18	41.500	44.550	41.500	43.700	37.066	62,516
2022-10-17	41.000	42.700	40.000	41.500	35.200	60,579
2022-10-14	40.550	41.350	39.950	40.950	34.733	56,344
2022-10-13	42.000	42.100	39.050	40.500	34.352	95,959
2022-10-12	39.000	41.750	38.450	41.650	35.327	101,500
2022-10-11	38.600	39.150	38.000	38.850	32.952	31,502
2022-10-10	38.000	39.600	37.300	38.600	32.740	69,896
2022-10-07	38.400	38.800	37.650	38.400	32.571	38,393
2022-10-06	38.350	38.950	37.350	38.400	32.571	40,799
2022-10-05	39.600	39.600	37.800	38.350	32.528	54,824
2022-10-04	40.000	40.250	38.350	39.550	33.546	95,105
2022-10-03	37.000	39.500	36.800	39.500	33.504	98,441

← NewerPage 17 of 22 · 1,264 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.