Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	35.800	35.800	33.900	33.900	30.829	416
2023-06-15	34.800	34.900	34.500	34.500	31.374	1,020
2023-06-14	34.800	34.900	34.500	34.800	31.647	1,503
2023-06-13	35.400	35.400	34.800	35.400	32.193	2,038
2023-06-12	35.700	36.300	34.500	36.300	33.011	567
2023-06-09	35.300	36.300	35.100	35.700	32.466	960
2023-06-08	35.100	35.700	34.700	35.300	32.102	1,250
2023-06-07	37.000	37.000	35.600	36.000	32.739	1,156
2023-06-05	34.400	37.100	34.400	37.000	33.648	5,059
2023-06-02	34.400	35.000	34.400	34.700	31.556	62
2023-06-01	34.600	35.300	34.500	34.700	31.556	218
2023-05-31	36.100	36.100	33.600	36.000	32.739	2,049
2023-05-30	34.900	36.000	34.900	36.000	32.739	190
2023-05-29	35.000	35.000	33.000	34.900	31.738	1,413
2023-05-26	35.900	35.900	35.500	35.800	32.557	1,414
2023-05-25	35.900	35.900	35.900	35.900	32.648	1
2023-05-24	35.000	35.300	34.500	35.300	32.102	306
2023-05-23	35.900	37.000	35.400	36.000	32.739	5,250
2023-05-22	36.200	36.200	34.500	34.500	31.374	3,592
2023-05-19	35.300	36.500	35.000	35.300	32.102	1,983
2023-05-17	36.500	38.100	35.500	35.500	32.284	893
2023-05-16	35.200	36.500	35.200	36.500	33.193	103
2023-05-15	36.500	36.500	35.500	35.900	32.648	2,161
2023-05-12	35.100	36.400	35.100	36.400	33.102	303
2023-05-11	36.500	36.500	35.400	35.400	32.193	296
2023-05-10	36.100	36.500	35.900	36.500	32.284	267
2023-05-09	35.000	36.500	35.000	36.100	31.930	52,851
2023-05-08	35.100	35.100	34.900	35.000	30.957	1,148
2023-05-05	36.100	36.300	35.300	36.200	32.018	831
2023-05-04	35.500	36.200	35.000	36.100	31.930	3,984
2023-05-03	36.800	36.800	35.500	35.500	31.399	1,415
2023-05-02	35.900	35.900	35.500	35.800	31.665	177
2023-04-28	35.500	36.400	34.800	36.400	32.195	3,347
2023-04-27	35.500	35.500	35.500	35.500	31.399	12
2023-04-26	35.300	35.400	35.300	35.400	31.311	267
2023-04-25	35.400	35.400	34.600	35.000	30.957	633
2023-04-24	34.500	35.400	34.500	35.400	31.311	856
2023-04-21	34.500	35.000	34.500	35.000	30.957	1,343
2023-04-20	34.700	34.700	34.700	34.700	30.692	972
2023-04-19	35.700	35.700	34.000	34.900	30.869	2,340
2023-04-18	35.400	35.400	34.900	34.900	30.869	1,448
2023-04-17	36.000	37.000	35.600	35.600	31.488	2,033
2023-04-14	37.000	37.000	36.100	36.800	32.549	248
2023-04-13	36.900	37.000	36.900	36.900	32.638	1,855
2023-04-12	35.200	36.900	35.200	36.000	31.842	53
2023-04-11	37.000	37.000	35.200	35.200	31.134	245
2023-04-06	36.300	36.300	36.300	36.300	32.107	296
2023-04-05	34.900	37.000	34.900	36.300	32.107	1,313
2023-04-04	35.700	35.700	34.900	34.900	30.869	404
2023-04-03	36.500	36.500	35.000	35.700	31.576	492
2023-03-31	36.550	36.550	35.600	36.500	32.284	4,529
2023-03-30	36.650	36.650	35.450	36.550	32.328	1,904
2023-03-29	36.650	36.650	36.650	36.650	32.417	6
2023-03-28	35.500	36.650	34.950	36.600	32.372	295
2023-03-27	35.350	35.650	35.000	35.650	31.532	1,199
2023-03-24	36.900	36.900	36.750	36.750	32.505	17
2023-03-23	36.850	36.850	35.200	36.750	32.505	134
2023-03-22	35.400	36.900	35.350	36.900	32.638	2,029
2023-03-21	35.200	35.600	35.200	35.550	31.444	191
2023-03-20	36.750	37.000	35.150	36.950	32.682	392

← NewerPage 15 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.