Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	28.500	28.800	27.600	27.750	27.750	42,379
2025-08-08	28.200	28.950	28.050	28.550	28.550	25,111
2025-08-07	28.650	28.900	28.000	28.000	28.000	38,921
2025-08-06	28.350	29.050	28.350	28.400	28.400	14,371
2025-08-05	29.000	29.450	28.000	28.300	28.300	69,110
2025-08-04	29.000	29.950	28.800	28.950	28.950	35,200
2025-08-01	29.250	29.750	28.600	28.700	28.700	25,784
2025-07-31	30.000	30.600	29.150	29.150	29.150	34,417
2025-07-30	29.750	30.350	29.350	29.750	29.750	20,326
2025-07-29	30.000	30.550	29.250	29.850	29.850	69,082
2025-07-28	30.850	30.950	29.900	29.900	29.900	35,764
2025-07-25	30.100	30.750	30.000	30.400	30.400	35,428
2025-07-24	30.000	30.350	29.650	29.800	29.800	34,629
2025-07-23	29.950	30.500	29.950	30.000	30.000	23,842
2025-07-22	31.300	31.600	29.250	29.250	29.250	56,396
2025-07-21	31.850	31.850	31.150	31.200	31.200	35,928
2025-07-18	30.900	31.800	30.900	31.200	31.200	75,042
2025-07-17	31.200	32.000	31.100	31.400	31.400	31,251
2025-07-16	31.350	32.000	30.850	30.850	30.850	39,133
2025-07-15	31.200	31.500	30.800	31.100	31.100	38,502
2025-07-14	32.050	32.300	30.600	30.600	30.600	53,520
2025-07-11	32.700	33.400	31.500	31.750	31.750	45,550
2025-07-10	32.000	33.450	31.950	32.100	32.100	86,332
2025-07-09	30.550	32.000	30.500	31.250	31.250	103,316
2025-07-08	29.500	30.350	29.500	30.300	30.300	27,846
2025-07-07	29.400	30.100	29.400	29.500	29.500	56,851
2025-07-04	29.950	30.100	28.500	29.000	29.000	81,420
2025-07-03	29.850	30.000	29.400	29.500	29.500	63,974
2025-07-02	29.350	29.800	29.300	29.550	29.550	51,327
2025-07-01	29.300	30.000	28.700	29.350	29.350	92,259
2025-06-30	29.000	30.700	28.750	29.300	29.300	114,183
2025-06-27	29.300	29.550	28.500	28.750	28.750	41,794
2025-06-26	29.450	29.900	28.650	29.200	29.200	40,088
2025-06-25	29.250	29.700	29.000	29.100	29.100	30,692
2025-06-24	30.800	30.800	28.400	29.000	29.000	117,018
2025-06-23	31.900	31.900	28.000	30.750	30.750	201,381
2025-06-19	30.000	34.350	30.000	31.550	31.550	102,771
2025-06-18	28.650	29.600	28.000	29.150	29.150	184,105
2025-06-17	27.300	28.900	26.850	28.500	28.500	166,924
2025-06-16	27.250	27.250	27.000	27.100	27.100	4,837
2025-06-13	27.300	27.300	26.850	27.250	27.250	6,830
2025-06-12	27.000	27.550	27.000	27.300	27.300	6,467
2025-06-11	26.900	27.250	26.850	27.000	27.000	7,144
2025-06-10	26.650	27.400	26.600	27.050	27.050	17,211
2025-06-09	26.800	27.050	26.600	26.900	26.900	17,846
2025-06-05	26.750	27.950	26.750	26.800	26.800	21,147
2025-06-04	26.900	27.650	26.400	26.800	26.800	35,146
2025-06-03	28.500	28.500	26.850	27.000	27.000	91,219
2025-06-02	28.600	28.900	28.450	28.500	28.500	26,275
2025-05-30	29.900	29.900	29.000	29.000	29.000	32,596
2025-05-28	30.050	30.250	29.600	29.900	29.900	26,209
2025-05-27	30.350	30.550	29.850	30.400	30.400	29,927
2025-05-26	30.500	31.350	30.200	30.500	30.500	23,163
2025-05-23	31.300	31.750	30.550	30.550	30.550	31,494
2025-05-22	31.500	31.950	31.350	31.350	31.350	14,261
2025-05-21	31.450	32.100	31.350	31.500	31.500	20,049
2025-05-20	31.900	32.100	31.400	31.400	31.400	57,685
2025-05-19	33.750	33.750	31.750	31.950	31.950	84,232
2025-05-16	35.000	35.950	33.750	34.150	34.150	113,554
2025-05-15	38.600	38.700	36.000	36.750	36.750	63,654

← NewerPage 6 of 22 · 1,261 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.