Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	51.800	53.000	51.400	52.000	48.581	14,534
2024-05-27	49.200	52.600	49.200	51.800	48.394	15,299
2024-05-24	49.800	50.000	48.900	49.100	45.872	4,062
2024-05-23	49.200	49.800	49.000	49.800	46.526	4,512
2024-05-22	49.800	49.900	48.400	49.200	45.965	5,977
2024-05-21	49.900	49.900	49.300	49.800	46.526	7,256
2024-05-20	48.600	51.000	48.500	49.900	46.619	21,310
2024-05-17	46.800	49.800	46.600	48.600	45.405	7,808
2024-05-16	47.000	47.000	46.000	46.800	43.723	6,644
2024-05-15	46.900	47.000	46.700	46.700	43.630	18,679
2024-05-14	46.900	47.000	46.900	47.000	43.910	10,612
2024-05-13	46.100	48.000	46.000	46.900	43.816	9,069
2024-05-10	45.900	46.000	45.200	45.800	42.789	9,056
2024-05-08	46.500	46.700	45.800	45.800	42.789	7,215
2024-05-07	46.900	47.900	46.700	47.000	42.742	14,082
2024-05-06	46.200	47.000	45.500	46.900	42.651	6,525
2024-05-03	46.300	47.000	46.200	46.200	42.014	4,764
2024-05-02	46.100	46.800	46.000	46.200	42.014	14,524
2024-04-30	45.500	46.200	45.500	45.700	41.560	3,796
2024-04-29	45.600	45.600	44.800	45.500	41.378	7,060
2024-04-26	46.200	46.300	45.400	45.500	41.378	22,771
2024-04-25	45.900	47.400	43.300	45.400	41.287	60,670
2024-04-24	45.400	45.900	43.000	43.100	39.195	13,328
2024-04-23	43.700	45.200	43.000	45.200	41.105	27,615
2024-04-22	43.900	43.900	43.300	43.400	39.468	1,320
2024-04-19	44.300	44.300	43.000	43.900	39.923	25,119
2024-04-18	44.800	45.200	43.800	44.300	40.287	8,231
2024-04-17	45.300	45.800	43.000	44.800	40.741	7,015
2024-04-16	45.800	45.800	43.000	45.200	41.105	8,962
2024-04-15	43.200	45.800	43.200	45.800	41.651	58,423
2024-04-12	44.500	45.700	44.300	44.600	40.559	6,880
2024-04-11	45.800	45.800	44.000	44.400	40.378	11,776
2024-04-10	42.300	45.900	42.300	44.200	40.196	19,539
2024-04-09	41.800	42.500	41.800	42.300	38.468	6,378
2024-04-08	41.400	41.800	41.100	41.800	38.013	6,734
2024-04-05	41.100	41.500	40.600	41.400	37.649	6,386
2024-04-04	40.600	41.500	40.200	41.100	37.376	2,683
2024-04-03	41.300	41.300	40.200	40.600	36.922	624
2024-04-02	41.600	41.700	40.300	40.800	37.104	7,387
2024-03-28	41.700	41.700	41.200	41.600	37.831	7,300
2024-03-27	41.500	41.600	40.800	41.600	37.831	8,635
2024-03-26	41.200	41.800	41.100	41.500	37.740	12,514
2024-03-25	41.000	41.500	41.000	41.100	37.376	2,340
2024-03-22	40.200	41.200	40.000	41.000	37.286	6,542
2024-03-21	39.900	40.400	39.900	40.400	36.740	3,408
2024-03-20	40.600	40.600	40.000	40.300	36.649	2,891
2024-03-19	40.200	40.200	39.800	40.200	36.558	2,622
2024-03-18	40.100	40.200	39.700	40.200	36.558	7,073
2024-03-15	40.500	40.500	40.000	40.400	36.740	7,243
2024-03-14	40.600	41.200	40.200	40.600	36.922	15,638
2024-03-13	40.900	41.300	40.200	41.300	37.558	3,944
2024-03-12	40.500	41.500	40.000	41.500	37.740	3,654
2024-03-11	40.800	40.900	40.100	40.500	36.831	941
2024-03-08	40.200	41.500	40.000	40.800	37.104	4,120
2024-03-07	40.900	41.300	39.100	40.100	36.467	12,935
2024-03-06	42.000	42.000	40.200	40.600	36.922	4,257
2024-03-05	42.000	42.200	40.100	41.300	37.558	14,962
2024-03-04	41.000	41.500	40.100	41.400	37.649	15,424
2024-03-01	39.900	41.700	39.600	41.000	37.286	954,345
2024-02-29	40.000	40.000	38.800	39.900	36.285	13,204

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.6000 SEK
2025-05-08	1.5000 SEK
2024-05-08	1.2500 SEK
2023-05-11	1.0000 SEK
2022-05-20	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.