Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.000	40.000	39.000	39.450	39.450	17,453
2025-05-13	38.800	40.550	38.800	40.300	40.300	32,807
2025-05-12	40.000	40.650	39.000	40.600	40.600	23,075
2025-05-09	40.750	40.750	38.400	39.650	39.650	20,846
2025-05-08	38.750	38.850	38.050	38.500	38.500	8,454
2025-05-07	38.650	38.950	38.150	38.800	38.800	9,176
2025-05-06	39.000	39.650	38.600	38.600	38.600	9,976
2025-05-05	40.600	40.600	38.700	38.850	38.850	14,126
2025-05-02	41.950	41.950	39.600	39.850	39.850	41,751
2025-04-30	41.000	41.000	39.000	39.150	39.150	6,871
2025-04-29	41.550	41.550	39.100	39.400	39.400	8,702
2025-04-28	39.500	40.300	39.500	39.500	39.500	17,761
2025-04-25	39.600	40.050	39.000	39.450	39.450	14,459
2025-04-24	39.400	39.950	38.750	39.350	39.350	6,721
2025-04-23	39.400	39.550	38.650	39.400	39.400	10,713
2025-04-22	38.900	39.450	38.700	39.350	39.350	9,919
2025-04-17	39.550	39.650	38.650	38.700	38.700	7,365
2025-04-16	38.850	39.550	38.700	39.450	39.450	7,992
2025-04-15	39.250	39.400	38.600	38.900	38.900	10,699
2025-04-14	40.000	40.050	38.500	39.150	39.150	16,192
2025-04-11	39.500	41.500	38.250	39.800	39.800	11,587
2025-04-10	38.400	41.700	38.400	39.150	39.150	18,768
2025-04-09	39.300	39.350	37.600	37.950	37.950	11,009
2025-04-08	38.500	39.250	38.000	38.850	38.850	10,177
2025-04-07	39.000	39.000	37.000	38.550	38.550	31,419
2025-04-04	38.840	39.980	38.000	39.100	39.100	34,253
2025-04-03	40.740	40.740	36.500	38.980	38.980	21,468
2025-04-02	41.600	41.620	40.740	40.960	40.960	12,918
2025-04-01	41.260	41.880	40.740	41.580	41.580	9,078
2025-03-31	41.480	41.500	40.120	40.820	40.820	15,970
2025-03-28	42.420	42.580	41.140	41.500	41.500	12,754
2025-03-27	43.460	43.460	40.760	42.800	42.800	24,682
2025-03-26	43.480	43.480	42.000	43.460	43.460	18,977
2025-03-25	43.840	43.860	42.320	43.480	43.480	29,486
2025-03-24	43.900	43.960	41.500	43.960	43.960	33,851
2025-03-21	43.240	43.480	41.560	42.340	42.340	16,701
2025-03-20	43.900	44.180	43.400	44.000	44.000	17,009
2025-03-19	43.920	44.400	43.640	43.880	43.880	55,622
2025-03-18	43.000	43.960	41.480	43.900	43.900	68,207
2025-03-17	41.120	44.000	39.900	41.440	41.440	45,775
2025-03-14	39.000	39.800	38.800	39.800	39.800	18,050
2025-03-13	39.320	39.400	39.000	39.260	39.260	22,654
2025-03-12	39.180	39.620	38.800	39.360	39.360	7,130
2025-03-11	39.900	40.200	39.020	39.560	39.560	12,351
2025-03-10	39.000	40.980	39.000	40.200	40.200	11,939
2025-03-07	39.540	39.960	38.480	39.320	39.320	14,800
2025-03-06	39.500	40.040	39.120	40.020	40.020	15,813
2025-03-05	39.320	40.040	39.320	39.500	39.500	16,352
2025-03-04	40.060	40.380	38.000	39.580	39.580	19,121
2025-03-03	41.260	41.260	40.020	40.460	40.460	36,895
2025-02-28	42.480	42.500	41.180	41.800	41.800	12,841
2025-02-27	42.080	42.740	41.980	42.480	42.480	15,820
2025-02-26	41.860	42.960	41.860	42.440	42.440	16,122
2025-02-25	41.200	41.960	40.980	41.860	41.860	6,917
2025-02-24	40.940	41.260	40.600	41.200	41.200	16,483
2025-02-21	40.920	41.700	40.900	40.920	40.920	10,130
2025-02-20	41.500	41.900	40.800	41.040	41.040	15,113
2025-02-19	41.600	42.280	41.440	41.660	41.660	18,075
2025-02-18	42.600	42.900	41.540	41.920	41.920	28,228
2025-02-17	42.880	42.880	41.940	42.580	42.580	19,456

← NewerPage 7 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.