Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	43.660	43.660	42.600	43.240	43.240	19,196
2025-02-13	44.180	44.200	43.620	43.840	43.840	8,419
2025-02-12	44.120	44.780	43.820	44.180	44.180	7,966
2025-02-11	44.500	44.700	44.000	44.280	44.280	7,873
2025-02-10	44.620	44.980	44.460	44.500	44.500	5,072
2025-02-07	43.900	45.000	43.880	44.620	44.620	10,653
2025-02-06	44.140	44.500	43.800	44.000	44.000	4,933
2025-02-05	44.620	44.620	44.060	44.140	44.140	5,289
2025-02-04	44.600	45.400	44.180	45.400	45.400	11,687
2025-02-03	45.400	45.400	44.200	44.840	44.840	21,564
2025-01-31	46.020	46.020	45.340	45.940	45.940	3,149
2025-01-30	45.240	46.000	45.240	46.000	46.000	7,863
2025-01-29	45.940	46.200	45.200	45.380	45.380	8,684
2025-01-28	45.320	46.300	45.180	46.180	46.180	10,739
2025-01-27	45.980	46.080	44.980	46.080	46.080	8,309
2025-01-24	44.300	46.400	44.300	45.940	45.940	11,004
2025-01-23	45.900	46.400	44.000	44.380	44.380	17,654
2025-01-22	45.520	46.780	45.380	46.000	46.000	12,713
2025-01-21	45.000	45.860	44.800	45.080	45.080	5,053
2025-01-20	45.860	45.860	44.240	44.480	44.480	7,523
2025-01-17	44.860	45.980	44.580	45.860	45.860	5,670
2025-01-16	45.000	46.020	44.020	45.500	45.500	8,665
2025-01-15	42.600	45.400	42.600	45.280	45.280	12,536
2025-01-14	42.020	43.180	42.020	43.180	43.180	6,411
2025-01-13	42.400	43.720	42.020	42.400	42.400	15,324
2025-01-10	42.800	43.080	42.240	43.080	43.080	14,065
2025-01-09	43.020	43.580	42.500	43.080	43.080	10,646
2025-01-08	45.000	45.000	42.880	42.940	42.940	11,297
2025-01-07	43.500	45.000	43.500	44.780	44.780	11,242
2025-01-03	43.000	43.820	42.500	43.500	43.500	14,630
2025-01-02	41.400	43.500	41.400	43.000	43.000	10,272
2024-12-30	40.760	41.980	40.580	41.960	41.960	19,097
2024-12-27	40.100	41.020	40.100	40.940	40.940	17,622
2024-12-23	39.460	40.520	39.120	40.520	40.520	26,889
2024-12-20	40.000	40.780	39.200	40.000	40.000	29,151
2024-12-19	41.000	41.260	40.580	41.200	41.200	5,393
2024-12-18	41.020	41.480	40.060	40.840	40.840	15,039
2024-12-17	41.000	41.900	41.000	41.360	41.360	4,917
2024-12-16	41.460	42.140	41.460	41.960	41.960	10,435
2024-12-13	41.860	42.660	41.860	42.000	42.000	3,446
2024-12-12	42.180	42.240	41.600	41.860	41.860	11,603
2024-12-11	42.000	42.400	41.840	42.180	42.180	10,422
2024-12-10	43.000	43.000	42.000	42.000	42.000	8,087
2024-12-09	42.080	43.000	42.060	43.000	43.000	13,387
2024-12-06	41.800	42.800	41.800	42.500	42.500	26,961
2024-12-05	43.740	43.740	42.500	42.720	42.720	12,671
2024-12-04	43.740	43.740	42.980	43.720	43.720	9,423
2024-12-03	43.700	44.420	43.700	44.020	44.020	11,378
2024-12-02	44.060	44.280	43.000	43.720	43.720	20,718
2024-11-29	42.600	44.180	42.600	44.060	44.060	6,239
2024-11-28	43.780	43.800	42.800	42.800	42.800	9,111
2024-11-27	43.760	44.200	43.500	43.800	43.800	8,488
2024-11-26	43.900	44.240	43.700	43.780	43.780	4,349
2024-11-25	44.740	44.800	43.020	44.440	44.440	14,814
2024-11-22	44.880	45.440	44.240	44.940	44.940	14,385
2024-11-21	45.040	45.400	44.860	45.280	45.280	3,759
2024-11-20	44.940	45.820	44.860	45.420	45.420	8,198
2024-11-19	45.700	46.400	44.560	45.280	45.280	8,328
2024-11-18	45.680	46.280	44.880	45.780	45.780	6,232
2024-11-15	45.680	46.460	45.680	46.300	46.300	8,247

← NewerPage 8 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.