Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.600	49.200	46.500	46.500	44.770	106,833
2026-02-02	46.300	47.800	46.100	47.800	46.021	15,768
2026-01-30	46.600	47.200	46.500	46.500	44.770	5,211
2026-01-29	47.100	47.800	46.100	46.600	44.866	30,024
2026-01-28	47.300	47.900	47.000	47.400	45.636	5,677
2026-01-27	47.500	48.000	47.100	47.900	46.118	5,780
2026-01-26	48.100	48.900	46.800	47.500	45.733	22,371
2026-01-23	49.800	49.900	47.600	47.600	45.829	11,579
2026-01-22	48.200	49.500	48.200	49.200	47.369	6,710
2026-01-21	48.400	49.000	46.900	47.800	46.021	29,240
2026-01-20	50.000	50.000	48.400	48.400	46.599	7,955
2026-01-19	49.800	49.900	48.100	48.100	46.310	15,908
2026-01-16	50.200	50.600	49.600	49.900	48.043	13,896
2026-01-15	51.000	51.000	49.500	50.000	48.140	54,243
2026-01-14	51.000	51.600	49.600	50.800	48.910	16,996
2026-01-13	50.000	51.000	49.500	50.400	48.525	7,240
2026-01-12	49.400	51.000	49.400	50.200	48.332	8,924
2026-01-09	49.400	50.000	49.300	50.000	48.140	4,747
2026-01-08	50.400	50.800	49.300	49.300	47.466	9,177
2026-01-07	50.200	50.600	49.000	49.800	47.947	30,712
2026-01-05	49.600	50.600	49.100	50.600	48.717	7,663
2026-01-02	49.000	50.800	48.600	49.600	47.754	27,733
2025-12-30	48.200	50.000	48.200	49.000	47.177	40,451
2025-12-29	47.400	48.700	47.400	48.500	46.695	17,091
2025-12-23	46.600	47.300	46.300	47.300	45.540	38,190
2025-12-22	46.500	47.000	46.200	46.900	45.155	33,924
2025-12-19	46.700	46.700	46.000	46.400	44.674	14,675
2025-12-18	46.200	46.700	46.100	46.400	44.674	52,170
2025-12-17	46.100	46.800	46.100	46.200	44.481	8,603
2025-12-16	46.500	46.900	46.000	46.000	44.288	17,260
2025-12-15	46.700	47.500	46.300	46.700	44.962	40,207
2025-12-12	47.100	47.100	46.500	46.700	44.962	10,927
2025-12-11	46.500	47.300	46.300	46.900	45.155	11,133
2025-12-10	46.300	46.800	46.200	46.300	44.577	9,267
2025-12-09	47.000	47.500	46.300	46.300	44.577	14,742
2025-12-08	47.000	47.300	46.600	46.900	45.155	46,022
2025-12-05	47.200	47.500	46.600	47.000	45.251	26,236
2025-12-04	47.200	47.400	46.600	47.300	45.540	9,634
2025-12-03	47.000	47.500	46.000	47.200	45.444	28,870
2025-12-02	47.400	48.100	46.800	47.100	45.347	32,161
2025-12-01	48.000	48.000	46.100	47.700	45.925	41,966
2025-11-28	48.500	48.500	47.500	48.000	46.214	13,642
2025-11-27	48.000	48.300	47.600	48.000	46.214	21,091
2025-11-26	47.800	48.200	47.500	48.000	46.214	16,331
2025-11-25	47.200	49.700	47.000	48.000	46.214	36,824
2025-11-24	48.000	48.600	47.300	47.600	45.829	19,749
2025-11-21	48.000	48.300	47.400	48.000	46.214	5,979
2025-11-20	48.300	48.700	47.600	48.200	46.407	11,698
2025-11-19	48.000	49.400	47.600	48.200	46.407	16,838
2025-11-18	50.000	50.000	47.900	47.900	46.118	17,516
2025-11-17	49.400	50.000	48.200	50.000	48.140	22,814
2025-11-14	49.500	51.000	49.400	49.900	48.043	20,287
2025-11-13	50.400	51.400	49.200	49.200	47.369	22,017
2025-11-12	49.100	50.600	48.800	50.200	48.332	39,461
2025-11-11	49.400	49.600	48.100	49.300	47.466	65,836
2025-11-10	48.200	49.500	47.500	48.700	46.888	347,851
2025-11-07	48.900	50.000	46.000	48.200	46.407	245,328
2025-11-06	60.600	62.000	58.400	58.400	56.227	71,979
2025-11-05	60.800	61.400	59.800	60.000	57.767	22,711
2025-11-04	61.600	61.800	60.400	60.400	58.153	14,453

← NewerPage 4 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.