Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.664	15.962	15.476	15.828	15.828	3,921
2026-07-27	15.522	15.682	15.500	15.664	15.664	8,930
2026-07-24	15.434	15.712	15.434	15.668	15.668	3,085
2026-07-23	15.600	15.694	15.300	15.432	15.432	27,632
2026-07-22	15.552	15.808	15.552	15.778	15.778	2,734
2026-07-21	15.800	15.800	15.540	15.552	15.552	2,988
2026-07-20	15.498	15.958	15.498	15.814	15.814	3,267
2026-07-17	15.442	15.700	15.100	15.496	15.496	13,503
2026-07-16	15.444	15.700	15.106	15.442	15.442	6,740
2026-07-15	15.700	15.780	15.250	15.256	15.256	18,328
2026-07-14	16.250	16.250	15.278	15.304	15.304	14,208
2026-07-13	16.026	16.250	15.840	16.250	16.250	5,338
2026-07-10	15.970	16.198	15.788	16.046	16.046	21,738
2026-07-09	15.944	16.228	15.944	15.970	15.970	5,059
2026-07-08	16.380	16.380	15.772	15.882	15.882	3,250
2026-07-07	16.398	16.398	16.156	16.200	16.200	4,790
2026-07-06	16.472	16.532	16.154	16.386	16.386	6,939
2026-07-03	16.918	17.120	16.454	16.500	16.500	34,077
2026-07-02	15.998	16.938	15.850	16.916	16.916	42,040
2026-07-01	15.000	15.700	15.000	15.352	15.352	33,641
2026-06-30	14.876	15.096	14.876	15.000	15.000	10,267
2026-06-29	14.958	15.000	14.852	14.876	14.876	17,354
2026-06-26	14.932	15.138	14.900	15.100	15.100	6,038
2026-06-25	15.000	15.100	14.930	14.930	14.930	13,813
2026-06-24	15.042	15.246	14.910	15.098	15.098	5,228
2026-06-23	14.908	15.042	14.908	15.042	15.042	790
2026-06-22	14.810	15.042	14.810	14.908	14.908	4,631
2026-06-18	14.974	15.050	14.752	15.002	15.002	11,758
2026-06-17	14.962	15.250	14.962	14.972	14.972	6,868
2026-06-16	14.902	15.184	14.902	15.184	15.184	6,431
2026-06-15	15.258	15.258	14.888	15.088	15.088	17,248
2026-06-12	15.494	15.494	14.734	15.260	15.260	41,028
2026-06-11	14.970	15.236	14.818	15.200	15.200	7,827
2026-06-10	15.076	15.170	14.950	15.034	15.034	8,393
2026-06-09	15.012	15.206	15.012	15.076	15.076	9,926
2026-06-08	15.102	15.498	15.000	15.392	15.392	6,325
2026-06-05	15.280	15.324	15.100	15.102	15.102	13,233
2026-06-04	15.154	15.356	15.154	15.278	15.278	2,262
2026-06-03	15.152	15.204	15.116	15.150	15.150	3,928
2026-06-02	15.120	15.204	15.050	15.152	15.152	4,435
2026-06-01	15.106	15.190	14.982	15.120	15.120	8,995
2026-05-29	15.144	15.164	14.950	15.096	15.096	13,342
2026-05-28	15.020	15.200	15.000	15.144	15.144	15,340
2026-05-27	15.100	15.230	15.020	15.038	15.038	36,629
2026-05-26	15.084	15.200	15.000	15.140	15.140	15,633
2026-05-25	15.386	15.386	15.076	15.086	15.086	32,115
2026-05-22	15.246	15.388	15.202	15.388	15.388	16,409
2026-05-21	15.272	15.282	15.138	15.190	15.190	11,876
2026-05-20	15.412	15.412	15.202	15.410	15.410	16,527
2026-05-19	15.400	15.494	15.270	15.416	15.416	25,227
2026-05-18	15.502	15.502	15.270	15.492	15.492	28,791
2026-05-15	16.366	16.366	15.198	15.390	15.390	56,551
2026-05-13	15.902	16.430	15.902	15.960	15.960	7,630
2026-05-12	15.844	16.008	15.602	15.900	15.900	34,624
2026-05-11	16.030	16.032	15.850	15.852	15.852	15,477
2026-05-08	16.498	16.498	15.800	15.898	15.898	30,040
2026-05-07	17.000	17.000	16.110	16.296	16.296	37,303
2026-05-06	16.678	16.950	16.400	16.948	16.948	50,212
2026-05-05	16.642	16.994	16.642	16.680	16.680	21,969
2026-05-04	17.218	17.218	16.596	16.798	16.798	33,174

← NewerPage 2 of 3 · 128 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.