Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	45.680	46.460	45.680	46.300	46.300	8,247
2024-11-14	45.520	45.980	45.000	45.920	45.920	7,425
2024-11-13	44.060	45.620	44.060	45.520	45.520	11,300
2024-11-12	41.880	44.720	41.880	43.600	43.600	36,556
2024-11-11	44.920	44.920	41.540	41.880	41.880	32,668
2024-11-08	45.100	45.880	44.520	44.920	44.920	18,954
2024-11-07	46.860	46.860	44.300	45.100	45.100	46,068
2024-11-06	46.920	49.100	46.760	47.520	47.520	13,629
2024-11-05	46.780	46.920	46.340	46.920	46.920	5,486
2024-11-04	46.580	47.180	46.140	46.780	46.780	5,831
2024-11-01	46.500	46.580	46.300	46.580	46.580	1,476
2024-10-31	46.100	46.620	45.900	46.500	46.500	17,037
2024-10-30	47.800	47.800	46.040	46.420	46.420	13,853
2024-10-29	46.080	47.720	46.080	47.460	47.460	9,023
2024-10-28	46.660	46.920	46.000	46.080	46.080	17,423
2024-10-25	47.100	47.560	46.660	46.660	46.660	8,747
2024-10-24	48.000	48.020	46.900	47.100	47.100	10,174
2024-10-23	48.580	48.580	46.660	48.000	48.000	10,471
2024-10-22	48.200	49.000	48.000	48.580	48.580	11,480
2024-10-21	49.400	49.400	48.100	49.000	49.000	16,884
2024-10-18	48.680	49.420	48.500	49.400	49.400	11,568
2024-10-17	50.150	50.200	48.200	48.680	48.680	10,093
2024-10-16	49.800	50.150	49.000	50.150	50.150	14,486
2024-10-15	50.400	50.400	49.400	49.800	49.800	12,743
2024-10-14	51.400	51.400	50.150	50.400	50.400	6,505
2024-10-11	50.100	52.000	50.100	51.450	51.450	6,092
2024-10-10	51.350	51.350	50.400	50.900	50.900	3,374
2024-10-09	50.450	51.600	50.450	51.350	51.350	7,720
2024-10-08	52.000	52.000	50.350	50.500	50.500	7,929
2024-10-07	50.000	52.000	49.640	52.000	52.000	9,273
2024-10-04	50.500	50.900	49.760	50.000	50.000	19,756
2024-10-03	51.000	51.000	50.500	50.500	50.500	7,066
2024-10-02	51.750	51.750	50.450	51.000	51.000	12,327
2024-10-01	52.400	52.400	51.000	51.750	51.750	17,473
2024-09-30	51.950	52.700	51.950	52.500	52.500	7,198
2024-09-27	51.400	52.000	51.200	51.950	51.950	9,674
2024-09-26	52.500	52.650	50.800	51.400	51.400	15,443
2024-09-25	51.550	52.000	50.550	52.000	52.000	19,453
2024-09-24	50.150	52.150	50.150	51.500	51.500	23,011
2024-09-23	50.900	50.950	50.100	50.150	50.150	18,488
2024-09-20	50.700	51.400	50.100	50.950	50.950	17,803
2024-09-19	51.850	52.750	51.000	51.000	51.000	9,524
2024-09-18	52.050	52.900	51.800	51.800	51.800	6,370
2024-09-17	53.150	53.200	51.750	52.100	52.100	12,167
2024-09-16	53.250	53.350	52.600	53.200	53.200	5,434
2024-09-13	52.950	53.600	52.950	53.250	53.250	11,300
2024-09-12	52.200	52.950	51.750	52.950	52.950	8,639
2024-09-11	53.500	53.500	52.200	52.200	52.200	12,834
2024-09-10	54.000	54.000	52.850	53.450	53.450	11,530
2024-09-09	54.650	54.650	53.200	53.950	53.950	14,193
2024-09-06	54.700	54.700	53.200	54.700	54.700	11,674
2024-09-05	54.050	54.750	53.500	54.750	54.750	6,880
2024-09-04	53.100	54.050	53.000	54.050	54.050	13,672
2024-09-03	54.000	54.700	53.350	53.650	53.650	21,962
2024-09-02	53.750	54.700	52.950	54.000	54.000	20,119
2024-08-30	52.300	53.750	52.300	53.750	53.750	22,587
2024-08-29	54.050	54.050	52.350	52.350	52.350	22,944
2024-08-28	55.000	55.000	53.000	54.050	54.050	30,895
2024-08-27	53.900	55.450	53.900	55.050	55.050	20,216
2024-08-26	54.400	55.000	54.000	54.550	54.550	30,197

← NewerPage 9 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.