Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.600	34.900	34.500	34.500	31.374	41,118
2023-09-08	34.900	35.000	34.800	35.000	31.829	4,105
2023-09-07	35.000	35.000	34.300	34.300	31.193	2,430
2023-09-06	33.900	35.000	33.900	35.000	31.829	12,403
2023-09-05	33.800	33.900	33.200	33.900	30.829	8,453
2023-09-04	34.000	34.400	34.000	34.400	31.283	1,038
2023-09-01	33.900	34.000	33.600	34.000	30.920	2,526
2023-08-31	34.000	34.500	33.300	34.500	31.374	5,814
2023-08-30	33.900	34.000	33.900	33.900	30.829	4,222
2023-08-29	33.900	34.100	33.900	34.000	30.920	1,807
2023-08-28	33.600	34.500	32.700	34.500	31.374	12,295
2023-08-25	33.900	34.000	33.800	34.000	30.920	6,369
2023-08-24	34.200	34.400	33.800	34.300	31.193	5,099
2023-08-23	34.000	34.600	34.000	34.100	31.011	1,402
2023-08-22	34.100	35.100	34.100	34.500	31.374	4,444
2023-08-21	34.000	35.100	34.000	34.100	31.011	10,550
2023-08-18	32.700	34.000	32.700	34.000	30.920	6,306
2023-08-17	33.200	36.800	31.600	32.600	29.647	43,866
2023-08-16	31.400	31.500	31.400	31.500	28.646	618
2023-08-15	31.700	31.700	31.000	31.100	28.282	2,844
2023-08-14	31.900	32.000	31.400	31.800	28.919	348
2023-08-11	32.100	32.500	31.800	31.800	28.919	4,863
2023-08-10	33.300	33.300	32.100	32.100	29.192	4,579
2023-08-09	33.500	33.700	33.200	33.200	30.192	975
2023-08-08	33.400	33.400	32.800	32.900	29.919	2,028
2023-08-07	33.600	33.600	33.500	33.500	30.465	271
2023-08-04	34.100	34.100	33.600	33.600	30.556	304
2023-08-03	34.100	34.200	33.600	33.700	30.647	755
2023-08-02	34.000	34.000	33.800	33.800	30.738	1,495
2023-08-01	34.000	34.200	33.900	33.900	30.829	863
2023-07-31	33.900	34.000	33.900	34.000	30.920	197
2023-07-28	32.700	33.800	32.700	33.400	30.374	630
2023-07-27	32.800	33.100	32.700	32.800	29.828	451
2023-07-26	32.600	33.000	32.600	32.700	29.738	216
2023-07-25	33.800	33.800	32.600	32.600	29.647	1,774
2023-07-24	32.600	32.600	31.900	32.000	29.101	3,694
2023-07-21	32.500	32.900	32.300	32.600	29.647	1,534
2023-07-20	32.300	32.800	32.300	32.500	29.556	1,337
2023-07-19	32.000	32.700	31.700	32.600	29.647	7,300
2023-07-18	32.500	32.500	31.700	32.300	29.374	2,737
2023-07-17	32.500	32.500	32.200	32.400	29.465	495
2023-07-14	32.800	32.800	32.500	32.800	29.828	1,127
2023-07-13	32.800	32.800	32.500	32.500	29.556	2,094
2023-07-12	32.600	32.800	32.300	32.600	29.647	1,855
2023-07-11	32.900	32.900	32.400	32.800	29.828	278
2023-07-10	32.900	32.900	32.500	32.500	29.556	163
2023-07-07	33.000	33.100	32.700	32.700	29.738	785
2023-07-06	32.700	32.700	32.400	32.500	29.556	549
2023-07-05	33.200	33.300	32.900	32.900	29.919	419
2023-07-04	33.900	33.900	33.200	33.200	30.192	4,152
2023-07-03	34.000	34.000	33.200	33.900	30.829	2,198
2023-06-30	31.600	33.400	31.600	33.400	30.374	7,241
2023-06-29	32.100	32.200	31.100	31.500	28.646	6,551
2023-06-28	32.800	32.800	31.600	31.900	29.010	4,881
2023-06-27	33.100	33.500	32.800	32.800	29.828	5,473
2023-06-26	32.600	33.000	32.500	32.700	29.738	3,512
2023-06-22	33.400	33.900	32.500	32.600	29.647	8,952
2023-06-21	33.500	33.500	33.000	33.200	30.192	3,661
2023-06-20	33.000	33.300	33.000	33.200	30.192	655
2023-06-19	33.800	34.500	33.100	33.100	30.101	1,638

← NewerPage 14 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.