Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.300	44.300	43.050	43.150	41.544	4,643
2026-04-29	47.950	49.750	42.950	44.000	42.363	51,474
2026-04-28	48.950	49.000	47.800	48.400	46.599	8,374
2026-04-27	48.750	49.450	47.750	49.450	47.610	12,680
2026-04-24	48.900	48.950	48.200	48.200	46.407	6,434
2026-04-23	48.050	48.850	47.350	48.050	46.262	1,514
2026-04-22	47.800	48.100	47.250	48.050	46.262	5,074
2026-04-21	47.500	47.850	47.300	47.700	45.925	4,563
2026-04-20	48.800	48.850	47.550	47.550	45.781	3,421
2026-04-17	47.450	48.800	47.200	48.300	46.503	3,271
2026-04-16	48.000	48.450	47.300	47.750	45.973	5,430
2026-04-15	48.900	48.900	47.750	48.000	46.214	10,603
2026-04-14	48.950	48.950	47.500	48.300	46.503	3,156
2026-04-13	47.450	48.100	47.400	48.050	46.262	3,800
2026-04-10	47.050	47.950	46.600	47.400	45.636	3,248
2026-04-09	48.950	48.950	46.550	46.750	45.011	5,904
2026-04-08	47.700	48.950	47.350	48.200	46.407	6,922
2026-04-07	49.000	49.000	47.500	48.200	46.407	8,990
2026-04-02	47.000	49.100	46.700	49.100	47.273	5,114
2026-04-01	46.200	50.000	45.200	47.000	45.251	18,328
2026-03-31	44.100	45.300	44.000	45.300	43.614	14,477
2026-03-30	44.600	44.600	43.500	44.200	42.555	10,847
2026-03-27	44.800	44.800	44.300	44.800	43.133	308
2026-03-26	44.200	45.000	44.200	44.300	42.652	4,025
2026-03-25	43.400	44.300	43.300	43.800	42.170	13,823
2026-03-24	44.000	44.500	43.500	43.500	41.881	4,730
2026-03-23	44.400	44.900	43.800	44.400	42.748	10,968
2026-03-20	44.700	45.000	44.300	44.400	42.748	4,861
2026-03-19	45.400	45.700	44.000	44.500	42.844	15,308
2026-03-18	45.100	45.800	45.100	45.500	43.807	9,200
2026-03-17	45.600	46.000	45.000	45.100	43.422	13,019
2026-03-16	45.900	46.100	45.200	46.100	44.385	10,475
2026-03-13	47.800	47.800	45.200	45.600	43.903	13,181
2026-03-12	46.200	46.500	46.000	46.400	44.674	8,315
2026-03-11	46.600	46.700	46.100	46.100	44.385	112,752
2026-03-10	45.300	47.100	45.300	46.300	44.577	15,233
2026-03-09	46.500	46.500	45.200	45.300	43.614	19,233
2026-03-06	47.100	47.600	46.700	46.800	45.059	19,836
2026-03-05	46.100	47.600	45.500	47.600	45.829	14,852
2026-03-04	47.000	47.000	45.500	46.500	44.770	8,925
2026-03-03	46.900	47.200	46.000	46.900	45.155	14,395
2026-03-02	46.300	47.300	46.000	46.800	45.059	12,384
2026-02-27	46.000	46.500	45.000	46.300	44.577	8,033
2026-02-26	46.400	47.700	44.800	45.600	43.903	16,216
2026-02-25	46.100	47.000	45.400	46.300	44.577	12,066
2026-02-24	45.200	47.000	44.900	46.100	44.385	19,162
2026-02-23	45.600	45.900	45.100	45.500	43.807	5,657
2026-02-20	44.200	45.900	43.600	45.700	44.000	19,665
2026-02-19	44.500	44.900	41.700	44.300	42.652	65,111
2026-02-18	46.500	47.100	45.400	46.300	44.577	15,650
2026-02-17	47.100	47.100	46.100	46.600	44.866	5,976
2026-02-16	46.700	47.400	46.700	47.100	45.347	12,770
2026-02-13	47.300	47.400	46.300	46.300	44.577	6,404
2026-02-12	49.200	49.200	47.100	47.300	45.540	3,874
2026-02-11	48.900	49.600	48.300	49.200	47.369	15,241
2026-02-10	47.800	49.200	47.800	48.800	46.984	3,902
2026-02-09	46.000	48.000	46.000	48.000	46.214	12,176
2026-02-06	46.400	46.800	45.800	45.800	44.096	15,905
2026-02-05	46.500	47.000	46.100	46.400	44.674	4,572
2026-02-04	46.500	47.400	46.500	46.700	44.962	5,590

← NewerPage 3 of 22 · 1,261 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.