Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	40.000	40.000	38.800	39.900	36.285	13,204
2024-02-28	39.900	39.900	37.400	39.900	36.285	20,897
2024-02-27	40.200	40.600	39.500	39.900	36.285	7,452
2024-02-26	41.000	41.100	39.200	40.200	36.558	35,835
2024-02-23	39.600	41.500	39.600	41.400	37.649	14,359
2024-02-22	40.700	40.700	37.200	40.300	36.649	73,577
2024-02-21	41.500	41.500	40.400	41.100	37.376	7,218
2024-02-20	41.000	41.600	40.900	41.300	37.558	12,381
2024-02-19	41.500	41.500	40.500	41.200	37.467	5,645
2024-02-16	40.700	41.500	40.400	41.500	37.740	16,163
2024-02-15	40.700	41.300	40.700	41.200	37.467	4,746
2024-02-14	41.000	41.300	40.900	41.300	37.558	8,540
2024-02-13	41.500	41.500	41.200	41.200	37.467	1,566
2024-02-12	41.400	41.600	40.900	41.400	37.649	12,594
2024-02-09	40.000	41.600	40.000	41.400	37.649	7,609
2024-02-08	41.100	41.300	40.800	41.100	37.376	7,805
2024-02-07	41.000	41.200	40.600	41.100	37.376	15,470
2024-02-06	41.500	41.500	40.900	41.300	37.558	2,334
2024-02-05	42.000	42.300	40.500	41.000	37.286	21,790
2024-02-02	41.000	42.300	40.600	41.800	38.013	7,468
2024-02-01	42.200	42.500	41.000	41.000	37.286	8,590
2024-01-31	41.600	42.200	41.300	42.200	38.377	7,587
2024-01-30	42.400	42.900	41.600	41.600	37.831	23,209
2024-01-29	42.000	42.900	41.600	42.400	38.559	13,643
2024-01-26	42.000	42.000	41.300	42.000	38.195	12,215
2024-01-25	41.600	42.200	41.300	41.700	37.922	5,674
2024-01-24	41.800	42.000	41.600	41.600	37.831	6,988
2024-01-23	42.000	42.000	41.300	41.500	37.740	7,496
2024-01-22	41.800	42.800	41.800	42.000	38.195	9,918
2024-01-19	41.300	42.000	39.500	41.600	37.831	29,570
2024-01-18	41.000	41.500	40.600	41.000	37.286	11,350
2024-01-17	42.000	42.000	40.800	41.000	37.286	9,676
2024-01-16	41.200	42.300	40.900	42.000	38.195	20,819
2024-01-15	41.500	41.900	41.000	41.200	37.467	7,724
2024-01-12	39.600	42.400	39.600	41.900	38.104	49,197
2024-01-11	38.000	39.700	38.000	39.600	36.012	21,278
2024-01-10	38.200	38.900	37.600	37.900	34.466	11,951
2024-01-09	38.100	38.200	37.600	38.000	34.557	8,186
2024-01-08	36.700	37.600	36.400	37.600	34.194	4,775
2024-01-05	36.500	36.900	36.300	36.700	33.375	6,356
2024-01-04	36.600	37.000	36.000	36.500	33.193	6,069
2024-01-03	37.600	37.600	36.300	36.400	33.102	9,278
2024-01-02	36.900	37.600	36.300	37.400	34.012	7,589
2023-12-29	36.700	36.900	36.300	36.900	33.557	16,179
2023-12-28	36.700	36.800	36.400	36.700	33.375	6,522
2023-12-27	36.400	36.500	36.100	36.500	33.193	10,354
2023-12-22	36.100	36.500	36.000	36.200	32.920	10,329
2023-12-21	36.400	36.500	35.700	36.100	32.829	4,196
2023-12-20	36.000	36.200	35.700	36.000	32.739	56,989
2023-12-19	35.800	36.100	35.500	35.900	32.648	13,713
2023-12-18	35.200	35.800	35.200	35.800	32.557	10,733
2023-12-15	35.200	35.500	34.600	35.000	31.829	13,686
2023-12-14	34.600	35.700	34.100	35.200	32.011	21,751
2023-12-13	34.700	35.000	34.100	34.600	31.465	14,870
2023-12-12	35.800	35.800	34.500	34.500	31.374	13,927
2023-12-11	36.000	36.300	35.600	35.700	32.466	26,826
2023-12-08	35.100	35.900	34.500	35.900	32.648	54,850
2023-12-07	35.200	35.200	34.600	34.800	31.647	6,604
2023-12-06	34.800	35.400	34.800	35.200	32.011	35,948
2023-12-05	34.400	35.000	34.400	34.800	31.647	64,593

← NewerPage 12 of 22 · 1,262 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.