Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.000	39.950	37.850	39.950	39.950	11,474
2026-07-24	38.150	38.900	38.000	38.500	38.500	2,644
2026-07-23	38.750	38.900	38.250	38.800	38.800	1,640
2026-07-22	38.350	38.900	38.150	38.350	38.350	4,137
2026-07-21	37.950	38.650	37.800	38.000	38.000	1,819
2026-07-20	39.000	39.000	37.550	38.000	38.000	5,567
2026-07-17	37.600	38.950	37.550	38.050	38.050	5,388
2026-07-16	37.650	42.750	37.600	37.600	37.600	29,926
2026-07-15	38.000	38.700	37.550	38.150	38.150	12,634
2026-07-14	37.600	38.300	37.550	38.300	38.300	59,870
2026-07-13	37.800	37.900	37.500	37.850	37.850	1,292
2026-07-10	38.350	38.350	37.500	37.800	37.800	86,605
2026-07-09	38.250	38.400	37.800	38.350	38.350	2,094
2026-07-08	38.400	38.400	37.550	38.100	38.100	10,811
2026-07-07	38.000	38.450	37.650	38.400	38.400	17,849
2026-07-06	38.550	38.600	37.500	38.400	38.400	26,006
2026-07-03	37.850	38.550	37.200	38.550	38.550	8,475
2026-07-02	38.400	39.000	37.300	37.350	37.350	3,669
2026-07-01	37.150	38.650	37.150	38.050	38.050	12,810
2026-06-30	38.400	38.400	36.700	37.750	37.750	18,982
2026-06-29	38.300	38.400	37.450	38.350	38.350	9,995
2026-06-26	38.700	38.700	37.450	38.300	38.300	9,077
2026-06-25	38.650	39.800	37.700	38.200	38.200	10,237
2026-06-24	39.450	40.800	38.400	38.650	38.650	18,667
2026-06-23	38.150	39.650	38.150	39.500	39.500	11,823
2026-06-22	39.000	39.050	37.700	38.000	38.000	10,568
2026-06-18	39.500	39.500	38.700	38.850	38.850	3,972
2026-06-17	39.200	39.500	38.650	38.650	38.650	5,249
2026-06-16	38.850	39.450	38.850	39.400	39.400	1,845
2026-06-15	39.100	39.300	38.750	38.800	38.800	18,306
2026-06-12	39.250	40.250	38.750	38.950	38.950	6,701
2026-06-11	39.300	39.350	38.450	39.100	39.100	8,160
2026-06-10	39.100	40.450	39.000	39.000	39.000	6,317
2026-06-09	40.450	41.450	40.100	40.400	40.400	4,585
2026-06-08	38.900	40.400	38.800	40.400	40.400	9,791
2026-06-05	39.000	39.450	38.950	38.950	38.950	7,491
2026-06-04	39.900	39.900	39.050	39.050	39.050	5,282
2026-06-03	39.800	39.950	39.100	39.900	39.900	4,019
2026-06-02	39.900	40.300	38.500	39.750	39.750	11,761
2026-06-01	40.800	40.800	39.750	39.800	39.800	40,100
2026-05-29	41.500	41.500	40.650	40.950	40.950	4,042
2026-05-28	41.000	41.400	40.650	41.150	41.150	8,076
2026-05-27	41.350	41.500	40.700	40.700	40.700	6,397
2026-05-26	40.750	41.550	40.500	41.350	41.350	6,784
2026-05-25	41.150	41.600	40.400	40.500	40.500	18,997
2026-05-22	41.300	41.300	40.550	41.050	41.050	17,278
2026-05-21	41.300	41.350	40.700	40.700	40.700	8,330
2026-05-20	41.500	41.500	40.200	41.350	41.350	12,823
2026-05-19	40.800	41.500	40.650	41.000	41.000	16,075
2026-05-18	42.050	42.050	40.600	40.800	40.800	9,411
2026-05-15	41.350	43.150	41.350	41.500	41.500	8,807
2026-05-13	41.050	41.500	40.800	40.800	40.800	4,783
2026-05-12	42.500	42.800	41.050	41.050	41.050	11,700
2026-05-11	42.500	42.500	41.500	42.000	42.000	23,013
2026-05-08	43.000	43.000	42.200	42.550	42.550	7,192
2026-05-07	43.650	43.650	43.000	43.000	41.400	3,757
2026-05-06	42.950	44.000	42.600	43.300	41.689	55,144
2026-05-05	44.300	44.300	42.600	43.100	41.496	8,637
2026-05-04	43.550	44.650	43.250	43.700	42.074	10,514
2026-04-30	44.300	44.300	43.050	43.150	41.544	4,643

← NewerPage 2 of 21 · 1,260 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.