Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	47.950	47.950	45.350	46.000	39.299	2,810
2022-04-05	47.900	49.250	46.950	47.950	40.965	1,814
2022-04-04	47.900	47.900	46.050	47.900	40.923	2,019
2022-04-01	48.000	49.250	45.400	47.900	40.923	1,164
2022-03-31	48.800	48.800	48.000	48.000	41.008	443
2022-03-30	48.800	48.800	48.800	48.800	41.692	1,454
2022-03-29	49.000	49.000	47.500	48.900	41.777	1,596
2022-03-28	47.500	47.500	45.350	47.300	40.410	1,045
2022-03-25	47.000	47.500	44.500	47.500	40.581	15,716
2022-03-24	48.000	48.000	47.000	47.000	40.154	1,599
2022-03-23	46.900	46.900	46.650	46.650	39.855	2,033
2022-03-22	47.000	47.000	44.950	46.900	40.068	1,537
2022-03-21	46.450	47.000	43.950	47.000	40.154	3,241
2022-03-18	46.500	46.500	45.450	46.450	39.684	1,574
2022-03-17	45.900	47.000	43.500	47.000	40.154	4,388
2022-03-16	43.850	45.900	43.200	45.900	39.214	4,442
2022-03-15	43.200	44.200	43.050	43.900	37.505	652
2022-03-14	45.950	45.950	43.200	43.200	36.907	4,562
2022-03-11	46.800	46.800	44.650	46.800	39.983	947
2022-03-10	45.850	46.850	43.250	46.850	40.026	811
2022-03-09	44.950	45.850	41.300	45.850	39.171	3,472
2022-03-08	43.000	44.950	42.650	44.950	38.402	3,308
2022-03-07	41.100	43.950	40.000	42.800	36.566	27,517
2022-03-04	45.000	45.000	42.800	44.900	38.360	345
2022-03-03	45.500	46.600	43.950	45.000	38.445	4,650
2022-03-02	46.500	46.500	45.650	46.500	39.727	8,570
2022-03-01	47.000	48.350	44.400	46.850	40.026	4,346
2022-02-28	44.000	47.750	44.000	47.000	40.154	15,494
2022-02-25	44.200	49.850	44.000	47.750	40.795	2,575
2022-02-24	44.000	47.250	42.200	44.200	37.762	3,813
2022-02-23	44.200	46.000	43.100	44.900	38.360	7,328
2022-02-22	44.050	46.000	43.200	46.000	39.299	3,342
2022-02-21	47.000	47.000	44.000	44.200	37.762	9,728
2022-02-18	47.000	47.000	43.600	46.650	39.855	43,749
2022-02-17	50.000	50.000	48.150	50.000	42.717	2,546
2022-02-16	50.600	50.600	47.600	50.600	43.229	3,737
2022-02-15	49.050	50.600	47.150	50.600	43.229	1,012
2022-02-14	48.150	50.500	46.500	49.950	42.674	3,983
2022-02-11	50.500	51.000	50.500	50.500	43.144	673
2022-02-10	49.300	50.700	49.300	50.500	43.144	1,177
2022-02-09	50.900	51.000	50.700	51.000	43.571	1,044
2022-02-08	51.000	51.000	49.150	50.700	43.315	1,608
2022-02-07	49.100	51.000	49.000	50.900	43.486	1,895
2022-02-04	51.000	51.000	49.000	50.500	43.144	150,948
2022-02-03	49.800	51.000	49.100	51.000	43.571	7,260
2022-02-02	50.000	50.700	49.000	50.700	43.315	4,721
2022-02-01	48.650	51.600	48.650	50.900	43.486	664
2022-01-31	50.200	51.100	49.150	51.100	43.657	1,420
2022-01-28	50.900	51.000	49.400	50.700	43.315	515
2022-01-27	49.750	50.900	49.000	50.900	43.486	1,572
2022-01-26	48.000	50.500	48.000	49.750	42.503	3,962
2022-01-25	47.600	50.000	47.600	48.000	41.008	3,006
2022-01-24	48.000	50.400	47.500	48.800	41.692	17,915
2022-01-21	51.000	51.000	48.900	50.600	43.229	7,001
2022-01-20	50.400	50.800	50.400	50.800	43.400	4,366
2022-01-19	48.500	51.000	48.500	50.900	43.486	1,752
2022-01-18	48.000	50.900	48.000	50.900	43.486	1,325
2022-01-17	52.100	52.100	49.950	49.950	42.674	1,855
2022-01-14	49.000	51.000	49.000	50.200	42.888	61,447
2022-01-13	49.750	49.750	49.300	49.700	42.460	2,302

← NewerPage 20 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.