Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.150	20.500	20.150	20.250	20.250	10,399
2026-02-02	20.150	20.500	20.050	20.300	20.300	8,740
2026-01-30	20.350	20.600	20.150	20.300	20.300	21,192
2026-01-29	20.900	21.000	20.300	20.300	20.300	11,125
2026-01-28	21.200	21.400	20.850	20.900	20.900	12,088
2026-01-27	21.650	21.650	21.150	21.350	21.350	8,692
2026-01-26	21.200	21.550	21.150	21.200	21.200	8,493
2026-01-23	21.200	21.750	21.150	21.150	21.150	11,072
2026-01-22	21.200	21.650	21.200	21.200	21.200	3,963
2026-01-21	21.000	21.550	20.750	21.000	21.000	7,674
2026-01-20	21.550	21.550	20.750	21.150	21.150	116,108
2026-01-19	23.650	23.650	22.300	22.600	22.600	13,690
2026-01-16	23.500	23.700	23.150	23.500	23.500	15,247
2026-01-15	23.600	24.000	23.250	23.300	23.300	17,912
2026-01-14	23.900	24.050	23.250	23.500	23.500	25,762
2026-01-13	22.750	24.000	22.750	23.900	23.900	52,350
2026-01-12	22.050	22.700	21.800	22.300	22.300	15,434
2026-01-09	22.250	22.300	21.500	22.050	22.050	25,897
2026-01-08	21.850	22.450	21.800	21.950	21.950	15,827
2026-01-07	22.000	22.700	21.650	22.200	22.200	39,650
2026-01-05	21.550	22.150	21.500	21.650	21.650	9,078
2026-01-02	21.700	21.800	21.050	21.750	21.750	16,025
2025-12-30	20.600	21.750	20.600	21.750	21.750	20,938
2025-12-29	20.750	21.000	20.500	20.650	20.650	26,581
2025-12-23	21.250	21.250	20.700	20.900	20.900	21,179
2025-12-22	21.450	21.500	21.050	21.250	21.250	14,580
2025-12-19	21.550	21.800	21.250	21.600	21.600	23,601
2025-12-18	20.800	21.900	20.700	21.900	21.900	19,925
2025-12-17	21.200	21.200	20.800	20.900	20.900	10,266
2025-12-16	21.200	21.500	20.900	21.000	21.000	3,478
2025-12-15	21.400	21.400	20.900	20.950	20.950	32,185
2025-12-12	21.150	21.700	20.900	21.700	21.700	6,127
2025-12-11	21.150	21.150	20.850	20.900	20.900	12,021
2025-12-10	21.500	21.500	20.950	21.150	21.150	8,832
2025-12-09	21.550	21.700	21.400	21.400	21.400	6,463
2025-12-08	21.600	21.700	21.300	21.450	21.450	13,740
2025-12-05	21.450	21.750	21.250	21.700	21.700	19,121
2025-12-04	21.950	21.950	21.400	21.550	21.550	5,879
2025-12-03	21.800	21.800	21.300	21.400	21.400	6,875
2025-12-02	21.650	21.850	21.500	21.650	21.650	6,695
2025-12-01	21.300	21.850	21.300	21.650	21.650	39,272
2025-11-28	21.100	21.600	21.100	21.300	21.300	8,381
2025-11-27	21.300	21.550	21.050	21.050	21.050	24,874
2025-11-26	21.100	21.200	20.750	21.150	21.150	20,168
2025-11-25	21.400	21.500	20.900	21.150	21.150	17,750
2025-11-24	20.300	21.300	20.300	20.900	20.900	10,835
2025-11-21	20.650	20.850	20.350	20.350	20.350	14,294
2025-11-20	20.900	21.050	20.450	20.700	20.700	25,849
2025-11-19	20.800	20.950	20.250	20.950	20.950	20,153
2025-11-18	20.800	20.800	20.500	20.750	20.750	13,207
2025-11-17	20.550	21.150	20.550	21.000	21.000	36,232
2025-11-14	20.850	21.000	20.700	20.900	20.900	6,532
2025-11-13	20.800	21.100	20.650	20.950	20.950	4,092
2025-11-12	20.400	21.000	20.200	20.750	20.750	35,826
2025-11-11	20.600	20.750	20.250	20.300	20.300	12,970
2025-11-10	21.000	21.250	20.650	20.750	20.750	17,183
2025-11-07	20.650	21.350	20.650	21.000	21.000	20,663
2025-11-06	20.650	21.750	20.600	20.850	20.850	17,168
2025-11-05	21.050	21.500	20.900	20.950	20.950	8,339
2025-11-04	21.550	21.900	21.100	21.100	21.100	23,401

← NewerPage 4 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.