Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.700	17.700	17.250	17.260	17.260	15,999
2026-04-29	17.988	17.988	17.500	17.500	17.500	15,059
2026-04-28	18.398	18.398	17.642	17.814	17.814	46,017
2026-04-27	18.436	18.438	17.880	18.418	18.418	49,853
2026-04-24	19.588	19.588	18.338	18.576	18.576	41,586
2026-04-23	19.386	20.140	18.700	19.590	19.590	75,385
2026-04-22	21.080	21.085	20.240	20.640	20.640	4,978
2026-04-21	20.350	21.545	20.235	21.075	21.075	23,186
2026-04-20	20.375	20.585	20.205	20.400	20.400	4,327
2026-04-17	20.580	20.580	20.215	20.495	20.495	4,612
2026-04-16	20.395	20.695	20.300	20.585	20.585	6,977
2026-04-15	20.585	20.695	20.005	20.380	20.380	27,196
2026-04-14	20.205	20.600	19.812	20.600	20.600	28,530
2026-04-13	20.195	20.470	19.704	20.400	20.400	3,672
2026-04-10	19.050	20.540	19.050	20.200	20.200	9,700
2026-04-09	19.998	20.395	19.870	20.310	20.310	2,737
2026-04-08	19.880	20.650	19.700	20.105	20.105	16,222
2026-04-07	20.100	20.200	19.800	19.880	19.880	21,741
2026-04-02	20.050	20.300	19.960	20.150	20.150	3,963
2026-04-01	19.900	20.400	19.840	20.350	20.350	13,851
2026-03-31	20.300	20.300	19.760	19.800	19.800	7,744
2026-03-30	19.900	20.100	19.740	20.100	20.100	11,737
2026-03-27	20.000	20.300	19.900	20.050	20.050	2,278
2026-03-26	19.980	20.350	19.980	20.300	20.300	3,191
2026-03-25	20.200	20.350	20.050	20.050	20.050	1,122
2026-03-24	19.940	20.350	19.940	20.200	20.200	3,537
2026-03-23	19.980	20.350	19.920	20.050	20.050	17,016
2026-03-20	20.050	20.300	19.700	19.780	19.780	11,286
2026-03-19	20.050	20.300	20.000	20.050	20.050	4,960
2026-03-18	19.720	20.250	19.720	20.000	20.000	9,220
2026-03-17	20.050	20.400	19.700	20.000	20.000	8,168
2026-03-16	20.000	20.400	20.000	20.150	20.150	8,589
2026-03-13	20.100	20.450	20.050	20.050	20.050	4,766
2026-03-12	20.300	20.500	20.100	20.150	20.150	16,255
2026-03-11	20.550	20.550	20.350	20.500	20.500	2,080
2026-03-10	20.000	20.600	20.000	20.250	20.250	11,259
2026-03-09	20.250	20.600	20.000	20.050	20.050	26,279
2026-03-06	20.200	20.600	20.200	20.400	20.400	2,859
2026-03-05	20.050	20.600	20.050	20.250	20.250	4,238
2026-03-04	20.250	20.700	20.250	20.250	20.250	6,578
2026-03-03	20.700	20.700	20.250	20.250	20.250	9,381
2026-03-02	21.000	21.050	20.700	20.950	20.950	7,144
2026-02-27	21.050	21.350	21.000	21.150	21.150	4,668
2026-02-26	21.100	21.300	21.000	21.300	21.300	7,133
2026-02-25	20.400	21.500	20.400	21.150	21.150	7,342
2026-02-24	20.800	21.400	20.700	21.000	21.000	7,947
2026-02-23	20.350	20.950	20.350	20.900	20.900	8,749
2026-02-20	20.600	20.800	20.450	20.700	20.700	21,194
2026-02-19	20.800	20.800	20.200	20.650	20.650	12,484
2026-02-18	20.500	20.950	20.200	20.200	20.200	64,452
2026-02-17	20.300	20.950	20.300	20.900	20.900	16,422
2026-02-16	20.450	20.850	20.400	20.650	20.650	5,416
2026-02-13	20.350	20.800	20.300	20.450	20.450	18,431
2026-02-12	20.650	20.650	20.400	20.400	20.400	1,911
2026-02-11	20.750	20.800	20.500	20.500	20.500	3,876
2026-02-10	20.250	20.900	20.250	20.500	20.500	17,638
2026-02-09	20.050	20.750	20.050	20.250	20.250	23,094
2026-02-06	20.050	20.600	20.050	20.600	20.600	6,796
2026-02-05	20.050	20.600	20.050	20.050	20.050	13,560
2026-02-04	20.250	20.450	20.100	20.100	20.100	8,995

← NewerPage 3 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.