Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	35.500	35.600	34.000	34.000	30.920	7,451
2023-12-01	35.100	35.500	34.700	34.900	31.738	88,151
2023-11-30	35.100	35.100	34.000	35.100	31.920	12,126
2023-11-29	35.500	35.700	33.900	35.100	31.920	30,121
2023-11-28	35.500	36.400	34.900	35.500	32.284	10,156
2023-11-27	35.700	35.700	35.000	35.500	32.284	16,320
2023-11-24	35.900	35.900	34.500	35.700	32.466	5,441
2023-11-23	35.700	36.100	34.000	35.200	32.011	18,229
2023-11-22	35.200	36.000	35.000	35.400	32.193	23,665
2023-11-21	35.000	35.000	34.500	34.900	31.738	20,653
2023-11-20	33.400	34.800	32.900	34.600	31.465	390,382
2023-11-17	32.600	33.500	32.600	33.100	30.101	159,857
2023-11-16	32.500	34.000	32.000	32.500	29.556	131,669
2023-11-15	32.000	33.400	32.000	32.500	29.556	271,911
2023-11-14	32.700	32.700	31.400	32.000	29.101	67,004
2023-11-13	32.600	33.200	32.400	32.700	29.738	20,896
2023-11-10	33.900	34.500	32.600	32.600	29.647	31,913
2023-11-09	34.900	36.000	33.300	33.900	30.829	208,511
2023-11-08	31.900	32.800	31.800	31.900	29.010	6,498
2023-11-07	31.400	31.900	31.400	31.700	28.828	1,872
2023-11-06	31.800	32.000	31.200	31.800	28.919	4,725
2023-11-03	31.800	31.900	31.000	31.600	28.737	13,662
2023-11-02	31.800	32.000	31.200	31.500	28.646	9,465
2023-11-01	32.000	32.000	31.100	31.100	28.282	3,527
2023-10-31	31.200	32.100	30.600	32.000	29.101	7,395
2023-10-30	31.200	31.200	30.100	31.000	28.192	5,651
2023-10-27	30.100	31.200	30.100	30.600	27.828	3,451
2023-10-26	31.500	31.500	30.600	30.600	27.828	2,257
2023-10-25	31.700	32.000	31.100	31.100	28.282	10,264
2023-10-24	30.600	31.200	30.600	31.200	28.373	1,122
2023-10-23	31.000	31.400	30.600	31.100	28.282	5,060
2023-10-20	31.300	31.300	30.400	31.000	28.192	3,073
2023-10-19	31.800	31.800	31.400	31.400	28.555	695
2023-10-18	32.000	32.100	31.500	31.500	28.646	2,226
2023-10-17	31.500	32.100	31.500	32.100	29.192	2,374
2023-10-16	32.400	32.400	32.000	32.200	29.283	827
2023-10-13	32.300	32.400	32.000	32.000	29.101	1,811
2023-10-12	32.100	32.500	32.000	32.500	29.556	6,220
2023-10-11	31.900	32.200	31.300	32.100	29.192	3,746
2023-10-10	32.300	32.500	31.300	31.900	29.010	12,586
2023-10-09	33.000	33.100	32.300	32.300	29.374	7,387
2023-10-06	33.400	33.400	33.100	33.100	30.101	515
2023-10-05	33.000	33.300	32.900	33.300	30.283	810
2023-10-04	33.700	33.700	32.600	33.400	30.374	714
2023-10-03	33.800	33.800	33.200	33.200	30.192	2,455
2023-10-02	33.900	33.900	33.500	33.800	30.738	251
2023-09-29	33.700	33.900	33.400	33.900	30.829	9,846
2023-09-28	34.000	34.000	33.700	33.700	30.647	122
2023-09-27	33.800	33.800	33.800	33.800	30.738	1,205
2023-09-26	34.200	35.000	33.400	33.400	30.374	7,183
2023-09-25	33.900	34.100	33.500	33.500	30.465	234
2023-09-22	33.400	33.900	33.400	33.900	30.829	5,035
2023-09-21	33.500	34.000	33.500	34.000	30.920	21,776
2023-09-20	34.800	34.800	33.500	33.900	30.829	11,230
2023-09-19	34.200	34.300	33.900	33.900	30.829	866
2023-09-18	34.100	34.100	33.600	33.700	30.647	1,053
2023-09-15	34.000	34.500	33.900	33.900	30.829	4,596
2023-09-14	34.200	34.200	33.800	34.000	30.920	305
2023-09-13	34.200	34.500	34.000	34.100	31.011	2,311
2023-09-12	34.500	34.700	34.100	34.200	31.102	2,641

← NewerPage 13 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.