Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	39.500	39.900	38.050	38.800	34.318	3,643
2022-09-27	38.650	39.800	38.650	39.500	34.937	922
2022-09-26	39.200	40.200	38.000	39.750	35.158	9,761
2022-09-23	39.400	40.850	38.050	39.200	34.672	55
2022-09-22	38.950	42.000	38.150	39.400	34.849	4,151
2022-09-21	39.900	39.900	38.100	38.950	34.451	725
2022-09-20	40.000	41.950	40.000	41.300	36.529	179
2022-09-19	42.450	42.450	42.450	42.450	37.547	2
2022-09-16	41.000	42.450	40.000	42.450	37.547	466
2022-09-15	41.500	41.500	41.000	41.000	36.264	183
2022-09-14	40.950	42.950	40.200	42.100	37.237	758
2022-09-13	41.000	41.000	40.100	40.950	36.220	7,238
2022-09-12	42.150	43.000	40.100	42.000	37.149	2,192
2022-09-09	42.300	42.300	42.300	42.300	37.414	4
2022-09-08	42.950	42.950	42.950	42.950	37.989	0
2022-09-07	40.050	42.950	40.050	42.950	37.989	4
2022-09-06	40.550	41.900	40.500	41.750	36.927	160
2022-09-05	40.000	41.550	39.950	40.750	36.043	1,572
2022-09-02	40.500	42.700	40.500	41.550	36.750	402
2022-09-01	41.850	42.750	40.250	40.500	35.822	1,089
2022-08-31	44.000	44.000	40.500	41.850	37.016	10,690
2022-08-30	42.050	44.000	42.050	43.500	38.475	1,464
2022-08-29	43.200	44.950	42.100	44.500	39.360	5,875
2022-08-26	44.450	45.200	44.450	45.200	39.979	3,465
2022-08-25	43.150	44.950	43.150	44.450	39.316	92
2022-08-24	43.250	45.450	43.250	45.000	39.802	3,710
2022-08-23	45.900	45.900	42.900	45.500	40.244	812
2022-08-22	42.700	45.950	42.650	45.900	40.598	1,722
2022-08-19	45.750	45.750	42.400	42.650	37.723	1,099
2022-08-18	44.450	44.600	43.800	43.800	38.741	4,353
2022-08-17	44.550	45.750	44.550	44.600	39.448	509
2022-08-16	43.700	44.950	43.700	44.500	39.360	1,062
2022-08-15	43.400	45.800	43.400	43.700	38.652	218
2022-08-12	43.000	45.500	43.000	43.400	38.387	922
2022-08-11	43.000	43.500	43.000	43.000	38.033	573
2022-08-10	43.950	44.050	42.100	43.000	38.033	2,232
2022-08-09	43.900	44.650	42.250	44.250	39.139	2,230
2022-08-08	45.750	45.750	41.900	45.550	40.288	862
2022-08-05	43.650	45.700	42.700	45.650	40.377	315
2022-08-04	42.400	45.250	42.400	43.650	38.608	338
2022-08-03	45.400	45.400	45.400	45.400	40.156	0
2022-08-02	47.000	47.000	44.300	45.400	40.156	1,531
2022-08-01	46.600	46.600	45.800	46.550	41.173	1,434
2022-07-29	47.350	47.350	44.300	46.600	41.217	1,621
2022-07-28	46.000	47.400	43.400	47.400	41.925	664
2022-07-27	44.100	46.000	42.000	46.000	40.686	1,852
2022-07-26	45.500	48.500	43.000	44.100	39.006	9,098
2022-07-25	41.600	48.500	41.600	45.500	40.244	17,160
2022-07-22	44.750	44.750	40.000	40.000	35.380	476
2022-07-21	42.000	43.900	42.000	42.050	37.193	3,186
2022-07-20	43.000	43.000	42.000	42.650	37.723	367
2022-07-19	42.000	42.150	42.000	42.100	37.237	1,024
2022-07-18	41.500	42.000	40.000	42.000	37.149	245
2022-07-15	41.000	41.950	40.500	41.500	36.706	204
2022-07-14	40.500	42.000	39.900	41.000	36.264	2,355
2022-07-13	42.000	42.000	42.000	42.000	37.149	147
2022-07-12	42.000	43.950	41.000	42.150	37.281	2,782
2022-07-11	42.150	42.150	42.150	42.150	37.281	159
2022-07-08	40.550	42.000	40.550	41.800	36.972	887
2022-07-07	40.550	42.000	40.550	41.500	36.706	535

← NewerPage 18 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.