Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.750	37.000	35.150	36.950	32.682	392
2023-03-17	34.350	36.500	34.350	36.500	32.284	318
2023-03-16	36.100	36.850	35.050	36.550	32.328	101
2023-03-15	37.500	37.500	36.500	37.350	33.036	566
2023-03-14	34.850	37.100	34.800	37.100	32.815	650
2023-03-13	35.800	35.850	35.800	35.850	31.709	167
2023-03-10	37.000	37.300	36.050	36.050	31.886	85
2023-03-09	36.900	37.300	35.500	37.300	32.991	1,099
2023-03-08	34.650	36.950	34.650	36.950	32.682	53
2023-03-07	35.300	35.300	35.300	35.300	31.222	47
2023-03-06	35.100	37.100	35.100	35.200	31.134	3,690
2023-03-03	35.100	35.100	34.850	35.100	31.046	135
2023-03-02	36.700	36.700	34.950	35.100	31.046	507
2023-03-01	37.350	37.350	35.300	36.350	32.151	2,621
2023-02-28	35.500	36.600	35.500	36.600	32.372	244
2023-02-27	35.850	36.100	35.350	35.500	31.399	1,792
2023-02-24	37.500	37.500	34.200	35.600	31.488	926
2023-02-23	37.200	37.500	35.150	37.500	33.168	465
2023-02-22	38.000	38.000	35.400	37.550	33.213	2,139
2023-02-21	34.650	38.000	34.650	38.000	33.611	2,559
2023-02-20	34.500	36.500	34.250	35.950	31.797	548
2023-02-17	34.900	35.000	33.700	34.900	30.869	743
2023-02-16	35.800	35.900	33.000	35.100	31.046	4,512
2023-02-15	35.100	35.950	35.100	35.800	31.665	844
2023-02-14	36.450	36.450	35.000	36.150	31.974	52
2023-02-13	36.000	36.450	35.000	36.450	32.240	767
2023-02-10	37.000	37.000	35.100	36.100	31.930	3,026
2023-02-09	37.550	38.100	36.100	37.000	32.726	6,367
2023-02-08	36.000	36.000	35.100	35.400	31.311	230
2023-02-07	36.000	36.000	36.000	36.000	31.842	756
2023-02-06	36.000	36.100	35.050	36.100	31.930	2,215
2023-02-03	36.200	36.250	35.200	36.100	31.930	634
2023-02-02	36.000	36.200	36.000	36.200	32.018	2,285
2023-02-01	35.800	35.800	35.750	35.750	31.620	471
2023-01-31	36.800	36.800	35.250	35.300	31.222	1,947
2023-01-30	36.700	36.850	36.050	36.800	32.549	751
2023-01-27	37.900	37.900	36.200	37.000	32.726	763
2023-01-26	35.550	37.950	35.350	37.900	33.522	1,018
2023-01-25	36.150	36.450	35.550	35.550	31.444	415
2023-01-24	36.850	37.250	35.550	36.150	31.974	3,196
2023-01-23	38.000	38.000	36.550	37.500	33.168	935
2023-01-20	36.000	37.950	36.000	36.500	32.284	691
2023-01-19	36.400	37.150	35.800	35.950	31.797	1,209
2023-01-18	37.250	37.400	36.400	37.300	32.991	354
2023-01-17	36.550	37.600	35.750	37.600	33.257	671
2023-01-16	36.300	37.950	35.550	36.550	32.328	1,069
2023-01-13	36.850	36.850	35.600	36.350	32.151	1,658
2023-01-12	37.000	37.050	34.950	36.850	32.593	2,701
2023-01-11	37.500	37.500	36.000	37.000	32.726	30,843
2023-01-10	37.850	38.900	37.500	37.500	33.168	226
2023-01-09	36.150	38.650	36.150	37.850	33.478	1,131
2023-01-05	34.600	36.100	34.600	36.100	31.930	359
2023-01-04	36.950	37.000	36.100	36.100	31.930	536
2023-01-03	34.750	37.000	34.750	37.000	32.726	75
2023-01-02	35.650	35.900	35.150	35.700	31.576	654
2022-12-30	35.850	36.200	34.400	35.900	31.753	2,871
2022-12-29	34.000	36.050	33.200	35.850	31.709	7,299
2022-12-28	34.000	34.000	32.850	34.000	30.073	22,859
2022-12-27	35.300	35.300	34.000	34.000	30.073	1,462
2022-12-23	35.400	36.150	35.000	35.200	31.134	1,363

← NewerPage 16 of 22 · 1,263 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.