Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.550	22.050	21.450	21.600	21.600	11,436
2025-10-31	21.450	22.250	21.450	21.500	21.500	15,620
2025-10-30	23.000	23.000	20.900	21.500	21.500	52,212
2025-10-29	22.800	23.350	22.600	23.000	23.000	25,054
2025-10-28	23.000	23.200	22.550	22.550	22.550	8,141
2025-10-27	23.250	23.350	22.450	22.500	22.500	23,409
2025-10-24	22.750	23.350	22.100	23.350	23.350	28,560
2025-10-23	22.700	23.050	22.250	22.950	22.950	39,570
2025-10-22	23.150	23.450	22.050	22.300	22.300	22,394
2025-10-21	21.950	23.100	21.900	23.100	23.100	50,397
2025-10-20	21.750	22.000	21.350	21.500	21.500	19,354
2025-10-17	21.000	21.950	20.950	21.900	21.900	36,152
2025-10-16	21.450	21.650	20.950	21.100	21.100	24,941
2025-10-15	21.550	21.600	21.200	21.400	21.400	10,010
2025-10-14	21.600	22.050	21.450	21.600	21.600	12,356
2025-10-13	21.400	22.000	21.300	21.900	21.900	26,165
2025-10-10	21.950	22.150	21.100	21.550	21.550	21,983
2025-10-09	21.550	21.900	21.150	21.900	21.900	15,298
2025-10-08	21.750	21.900	21.450	21.550	21.550	6,975
2025-10-07	21.400	22.000	21.250	21.850	21.850	9,207
2025-10-06	21.900	21.950	21.400	21.750	21.750	30,864
2025-10-03	22.050	22.050	21.800	21.950	21.950	17,238
2025-10-02	21.850	22.000	21.350	21.800	21.800	10,219
2025-10-01	21.500	22.300	21.250	21.650	21.650	40,374
2025-09-30	21.700	21.700	21.250	21.500	21.500	16,474
2025-09-29	21.150	21.600	21.100	21.350	21.350	22,148
2025-09-26	21.850	21.900	21.150	21.250	21.250	11,595
2025-09-25	22.100	22.450	21.400	21.500	21.500	23,214
2025-09-24	22.050	22.200	21.600	22.200	22.200	18,220
2025-09-23	22.150	22.500	22.000	22.200	22.200	12,052
2025-09-22	22.200	22.550	21.850	22.300	22.300	20,446
2025-09-19	22.150	22.750	22.000	22.300	22.300	19,007
2025-09-18	22.300	22.300	22.000	22.150	22.150	17,517
2025-09-17	22.300	22.700	22.000	22.150	22.150	16,706
2025-09-16	22.800	22.800	22.100	22.300	22.300	24,513
2025-09-15	22.900	23.100	22.700	22.700	22.700	15,847
2025-09-12	22.750	23.100	22.400	22.950	22.950	45,421
2025-09-11	23.600	23.600	22.500	22.700	22.700	41,841
2025-09-10	24.050	24.050	23.000	23.300	23.300	40,319
2025-09-09	24.100	24.400	23.900	24.000	24.000	28,284
2025-09-08	24.400	24.550	24.000	24.000	24.000	5,880
2025-09-05	24.100	24.750	24.050	24.400	24.400	12,524
2025-09-04	24.450	24.500	24.000	24.000	24.000	9,491
2025-09-03	24.000	24.700	24.000	24.600	24.600	10,148
2025-09-02	24.200	24.450	24.000	24.000	24.000	11,893
2025-09-01	24.450	24.700	24.000	24.050	24.050	16,981
2025-08-29	24.800	24.850	24.500	24.500	24.500	19,519
2025-08-28	24.750	25.400	24.700	24.750	24.750	42,644
2025-08-27	24.100	25.150	24.100	24.700	24.700	40,159
2025-08-26	24.800	25.600	24.150	24.150	24.150	60,058
2025-08-25	24.850	25.000	24.650	24.750	24.750	28,254
2025-08-22	25.450	25.650	24.900	25.000	25.000	36,915
2025-08-21	25.300	25.500	25.050	25.250	25.250	22,250
2025-08-20	24.900	25.300	24.900	25.000	25.000	13,929
2025-08-19	24.550	25.100	24.550	24.750	24.750	23,977
2025-08-18	25.050	25.300	24.050	24.500	24.500	54,419
2025-08-15	25.000	25.900	25.000	25.000	25.000	36,781
2025-08-14	26.050	26.150	24.750	24.800	24.800	79,282
2025-08-13	26.900	27.150	25.550	25.850	25.850	168,739
2025-08-12	27.850	28.750	27.500	27.900	27.900	46,706

← NewerPage 5 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.