Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	53.400	53.400	52.200	53.200	51.221	3,525
2025-08-08	53.600	54.000	52.800	54.000	51.991	3,261
2025-08-07	52.600	53.600	52.000	53.600	51.606	12,552
2025-08-06	51.400	52.800	51.400	52.400	50.450	2,949
2025-08-05	51.200	53.000	51.000	51.000	49.102	4,521
2025-08-04	51.600	52.600	51.200	51.200	49.295	1,213
2025-08-01	52.400	52.600	51.600	52.000	50.065	3,500
2025-07-31	53.200	53.400	51.800	52.800	50.835	10,139
2025-07-30	50.400	53.400	50.400	53.200	51.221	9,448
2025-07-29	49.500	50.600	49.500	50.400	48.525	12,389
2025-07-28	50.000	50.200	49.200	49.500	47.658	1,932
2025-07-25	49.500	50.000	49.500	49.900	48.043	3,557
2025-07-24	49.200	49.800	49.200	49.500	47.658	5,283
2025-07-23	48.900	49.400	48.900	49.200	47.369	7,376
2025-07-22	49.400	49.400	48.500	49.000	47.177	23,262
2025-07-21	48.900	49.500	48.900	49.500	47.658	4,910
2025-07-18	49.600	49.600	49.000	49.500	47.658	8,145
2025-07-17	49.300	49.700	49.100	49.600	47.754	15,737
2025-07-16	50.000	50.600	49.300	49.800	47.947	8,731
2025-07-15	49.300	51.000	49.000	51.000	49.102	7,851
2025-07-14	50.000	50.200	49.200	50.200	48.332	8,172
2025-07-11	50.400	50.400	49.300	50.000	48.140	11,242
2025-07-10	49.300	50.600	49.300	50.400	48.525	13,584
2025-07-09	49.500	49.500	49.100	49.200	47.369	2,049
2025-07-08	49.400	49.700	49.100	49.100	47.273	5,331
2025-07-07	49.400	49.800	49.100	49.500	47.658	16,964
2025-07-04	51.400	51.400	49.100	49.100	47.273	4,280
2025-07-03	50.600	51.400	50.000	50.800	48.910	6,399
2025-07-02	50.000	51.000	50.000	50.600	48.717	3,736
2025-07-01	50.400	50.800	49.900	50.000	48.140	1,422
2025-06-30	49.800	51.000	49.800	50.600	48.717	7,251
2025-06-27	49.000	49.800	49.000	49.800	47.947	7,354
2025-06-26	49.300	49.400	48.600	49.100	47.273	2,164
2025-06-25	49.300	49.400	48.500	49.400	47.562	2,674
2025-06-24	49.100	49.200	48.400	48.700	46.888	6,227
2025-06-23	48.500	49.100	48.100	49.100	47.273	3,751
2025-06-19	48.300	49.100	48.200	48.500	46.695	4,535
2025-06-18	50.400	50.400	48.700	48.800	46.984	9,108
2025-06-17	50.000	51.000	49.900	50.200	48.332	10,434
2025-06-16	51.000	55.000	50.400	50.600	48.717	8,282
2025-06-13	50.600	51.000	50.400	50.400	48.525	2,613
2025-06-12	51.200	51.200	50.400	50.600	48.717	5,438
2025-06-11	52.000	52.000	51.000	51.200	49.295	40,280
2025-06-10	50.200	51.600	50.200	51.200	49.295	13,815
2025-06-09	49.000	50.600	49.000	49.600	47.754	17,441
2025-06-05	48.300	48.700	48.200	48.200	46.407	5,237
2025-06-04	47.700	49.900	47.700	48.500	46.695	13,074
2025-06-03	47.200	47.900	47.200	47.300	45.540	905
2025-06-02	47.700	48.300	47.000	47.300	45.540	6,151
2025-05-30	47.600	48.300	47.600	47.800	46.021	10,394
2025-05-28	49.000	49.000	47.500	47.700	45.925	7,871
2025-05-27	49.000	49.000	47.900	48.600	46.792	4,469
2025-05-26	47.700	48.800	47.600	48.500	46.695	2,842
2025-05-23	47.800	49.000	47.100	47.700	45.925	7,005
2025-05-22	47.800	48.000	47.600	47.700	45.925	7,692
2025-05-21	47.700	48.000	47.700	47.900	46.118	6,130
2025-05-20	48.100	48.300	47.500	47.600	45.829	8,228
2025-05-19	47.800	48.000	47.500	48.000	46.214	6,873
2025-05-16	48.300	48.300	48.000	48.000	46.214	2,099
2025-05-15	48.000	49.100	48.000	48.300	46.503	2,093

← NewerPage 6 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.