Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	49.750	49.750	49.300	49.700	42.460	2,302
2022-01-12	49.800	50.000	46.150	49.250	42.076	4,740
2022-01-11	48.950	50.300	48.550	49.500	42.290	2,952
2022-01-10	49.550	50.600	49.200	49.500	42.290	2,397
2022-01-07	50.400	50.400	49.750	49.800	42.546	4,456
2022-01-05	51.000	51.200	50.300	50.400	43.058	3,381
2022-01-04	51.500	51.500	50.600	51.400	43.913	2,380
2022-01-03	52.100	52.500	50.900	51.500	43.998	53,052
2021-12-30	50.900	52.100	50.700	52.100	44.511	3,237
2021-12-29	51.800	51.800	50.700	51.100	43.657	3,733
2021-12-28	51.000	52.000	50.500	51.600	44.084	2,695
2021-12-27	51.800	51.900	50.500	51.900	44.340	7,356
2021-12-23	51.500	51.700	51.000	51.700	44.169	5,158
2021-12-22	51.000	51.200	50.600	51.200	43.742	4,749
2021-12-21	50.100	50.400	50.000	50.400	43.058	3,493
2021-12-20	50.000	50.000	49.950	50.000	42.717	2,099
2021-12-17	49.000	50.400	49.000	50.400	43.058	4,642
2021-12-16	48.500	50.000	48.250	50.000	42.717	3,349
2021-12-15	50.000	50.000	48.550	49.000	41.862	2,910
2021-12-14	49.400	49.400	49.000	49.000	41.862	325
2021-12-13	50.000	50.000	49.400	49.400	42.204	1,623
2021-12-10	50.600	50.600	49.450	50.000	42.717	2,925
2021-12-09	51.000	51.000	49.250	50.500	43.144	7,603
2021-12-08	51.000	51.000	49.250	50.400	43.058	960
2021-12-07	48.350	50.500	48.350	50.000	42.717	1,952
2021-12-06	50.300	51.400	48.000	48.250	41.222	6,214
2021-12-03	49.500	52.100	49.500	50.300	42.973	1,640
2021-12-02	49.900	51.800	49.150	49.400	42.204	6,682
2021-12-01	49.150	52.700	49.000	51.200	43.742	12,254
2021-11-30	49.800	49.850	48.800	49.100	41.948	3,264
2021-11-29	49.500	50.200	49.000	50.000	42.717	1,773
2021-11-26	51.200	51.200	49.000	49.750	42.503	4,863
2021-11-25	51.300	51.400	50.500	51.200	43.742	101,327
2021-11-24	51.400	51.400	50.200	50.500	43.144	1,725
2021-11-23	50.200	51.900	50.200	51.000	43.571	4,339
2021-11-22	52.700	52.700	51.800	52.000	44.425	1,611
2021-11-19	52.400	52.800	52.000	52.800	45.109	4,328
2021-11-18	52.000	52.900	51.900	52.200	44.596	6,894
2021-11-17	51.000	52.500	50.300	52.000	44.425	6,158
2021-11-16	51.000	52.000	50.200	51.000	43.571	7,997
2021-11-15	51.600	51.900	50.700	51.000	43.571	3,001
2021-11-12	51.000	51.900	50.300	51.600	44.084	14,517
2021-11-11	51.000	51.000	49.700	50.800	43.400	39,064
2021-11-10	50.000	51.800	48.800	50.400	43.058	8,223
2021-11-09	50.900	52.200	48.750	48.950	41.820	7,930
2021-11-08	51.000	52.800	50.100	50.500	43.144	7,448
2021-11-05	50.900	50.900	50.000	50.700	43.315	2,413
2021-11-04	50.900	51.200	50.000	50.900	43.486	8,076
2021-11-03	52.200	52.300	50.200	50.900	43.486	11,685
2021-11-02	52.000	52.900	50.500	52.200	44.596	7,998
2021-11-01	52.000	53.000	51.000	51.500	43.998	19,693
2021-10-29	51.600	52.000	51.200	51.200	43.742	1,681
2021-10-28	52.000	52.600	51.600	51.600	44.084	1,265
2021-10-27	52.000	52.600	51.500	52.000	44.425	1,176
2021-10-26	52.100	52.500	51.500	52.000	44.425	5,447
2021-10-25	53.000	53.000	51.500	52.100	44.511	2,829
2021-10-22	52.400	52.700	52.400	52.600	44.938	1,154
2021-10-21	52.900	52.900	52.200	52.300	44.682	3,378

← NewerPage 21 of 21 · 1,258 trading days

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.