Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	37.150	37.700	35.000	36.500	32.284	12,625
2022-12-20	37.050	37.100	37.050	37.100	32.815	138
2022-12-19	38.950	38.950	38.050	38.100	33.699	437
2022-12-16	35.450	38.150	35.450	37.950	33.566	2,709
2022-12-15	36.100	36.850	35.450	35.450	31.355	10,600
2022-12-14	35.900	36.050	35.900	36.050	31.886	16
2022-12-13	36.400	36.450	36.100	36.150	31.974	4,842
2022-12-12	37.000	37.000	36.500	36.500	32.284	2,832
2022-12-09	38.000	38.000	36.500	36.500	32.284	18,122
2022-12-08	38.050	38.050	36.700	38.000	33.611	283
2022-12-07	37.000	37.000	36.450	36.900	32.638	160
2022-12-06	36.750	37.250	36.750	37.000	32.726	34,425
2022-12-05	37.950	38.450	36.950	37.050	32.770	142
2022-12-02	35.450	38.150	35.000	37.950	33.566	9,492
2022-12-01	38.350	38.400	37.250	38.400	33.964	435
2022-11-30	38.700	38.750	36.600	38.350	33.920	2,719
2022-11-29	37.250	37.750	37.050	37.050	32.770	1,430
2022-11-28	38.600	38.600	36.650	36.800	32.549	986
2022-11-25	36.900	40.000	36.900	38.600	34.141	7,613
2022-11-24	37.500	37.500	36.150	36.900	32.638	60
2022-11-23	38.000	38.000	38.000	38.000	33.611	30
2022-11-22	35.050	36.450	35.050	36.200	32.018	550
2022-11-21	36.000	36.200	34.500	35.400	31.311	1,179
2022-11-18	36.850	36.900	36.300	36.300	32.107	2,347
2022-11-17	36.850	36.850	35.850	35.850	31.709	166
2022-11-16	35.850	36.950	35.850	36.900	32.638	282
2022-11-15	37.000	37.750	35.450	35.800	31.665	2,595
2022-11-14	37.700	37.700	36.000	37.600	33.257	1,200
2022-11-11	37.750	37.750	36.200	37.700	33.345	6,266
2022-11-10	37.050	37.750	35.000	37.750	33.389	3,660
2022-11-09	38.300	38.600	37.050	37.950	33.566	1,967
2022-11-08	38.900	38.900	37.500	38.100	33.699	2,588
2022-11-07	38.700	40.800	38.000	39.200	34.672	3,011
2022-11-04	39.800	40.200	37.550	38.950	34.451	1,395
2022-11-03	37.900	41.850	37.900	39.800	35.203	862
2022-11-02	37.600	41.800	37.500	37.900	33.522	1,659
2022-11-01	38.500	40.000	37.500	37.600	33.257	166
2022-10-31	40.000	40.000	38.000	38.500	34.053	639
2022-10-28	40.900	40.900	38.200	40.000	35.380	549
2022-10-27	37.400	40.000	37.400	38.800	34.318	185
2022-10-26	40.350	40.350	39.950	40.050	35.424	977
2022-10-25	42.350	42.350	39.500	40.350	35.689	3,374
2022-10-24	41.500	41.950	37.300	39.000	34.495	934
2022-10-21	42.250	42.250	40.200	41.450	36.662	1,172
2022-10-20	43.000	43.000	39.650	42.250	37.370	1,079
2022-10-19	39.500	41.850	39.500	41.300	36.529	1,032
2022-10-18	38.550	38.750	38.550	38.750	34.274	261
2022-10-17	37.000	38.650	37.000	38.550	34.097	1,350
2022-10-14	38.500	38.600	36.250	36.900	32.638	1,620
2022-10-13	38.500	38.500	36.150	38.350	33.920	1,132
2022-10-12	37.100	37.100	35.000	36.100	31.930	1,558
2022-10-11	37.100	38.450	37.100	37.100	32.815	108
2022-10-10	39.900	39.900	35.600	37.100	32.815	6,098
2022-10-07	37.150	39.550	35.500	35.500	31.399	2,354
2022-10-06	35.500	35.500	35.500	35.500	31.399	69
2022-10-05	35.150	37.000	35.100	35.100	31.046	70
2022-10-04	38.700	38.700	36.050	36.050	31.886	165
2022-10-03	37.000	37.000	35.350	36.850	32.593	563
2022-09-30	38.050	38.050	37.950	38.000	33.611	1,924
2022-09-29	38.250	38.250	35.000	37.900	33.522	2,898

← NewerPage 17 of 21 · 1,257 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.