Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	48.000	48.800	48.000	48.000	46.214	2,219
2025-05-13	47.900	48.500	47.500	48.500	46.695	2,528
2025-05-12	47.500	48.600	47.500	47.600	45.829	4,451
2025-05-09	48.400	48.800	47.500	47.500	45.733	3,928
2025-05-08	49.900	49.900	48.200	48.200	46.407	7,475
2025-05-07	49.600	50.800	49.100	50.600	47.273	14,881
2025-05-06	49.900	50.200	49.100	49.100	45.872	4,208
2025-05-05	48.900	49.900	48.100	49.900	46.619	9,930
2025-05-02	47.000	49.600	45.600	48.700	45.498	28,775
2025-04-30	47.900	48.100	46.700	47.200	44.097	5,648
2025-04-29	49.800	49.800	46.700	48.100	44.937	23,130
2025-04-28	51.600	55.000	50.400	50.400	47.086	15,741
2025-04-25	51.000	51.800	50.600	51.600	48.207	3,517
2025-04-24	51.000	51.600	50.200	50.200	46.899	2,789
2025-04-23	49.800	51.400	49.800	51.200	47.834	3,274
2025-04-22	49.400	50.000	49.000	49.400	46.152	5,910
2025-04-17	48.100	49.600	48.100	49.600	46.339	2,854
2025-04-16	49.900	49.900	47.500	49.000	45.778	7,178
2025-04-15	48.000	48.900	47.200	48.500	45.311	4,084
2025-04-14	46.000	47.400	45.600	47.400	44.283	8,438
2025-04-11	47.500	47.500	45.200	46.000	42.976	9,944
2025-04-10	48.100	48.100	46.100	47.300	44.190	5,571
2025-04-09	48.000	48.200	45.200	45.300	42.322	8,419
2025-04-08	46.800	48.000	46.800	48.000	44.844	3,029
2025-04-07	47.200	47.300	42.500	46.800	43.723	61,233
2025-04-04	49.400	49.800	47.400	47.500	44.377	6,241
2025-04-03	49.600	49.700	48.800	49.200	45.965	2,716
2025-04-02	49.600	50.800	49.600	49.600	46.339	7,559
2025-04-01	50.400	52.000	49.600	49.600	46.339	14,737
2025-03-31	49.100	51.000	49.000	50.400	47.086	7,312
2025-03-28	49.800	49.900	49.000	49.000	45.778	3,316
2025-03-27	49.100	49.500	48.800	49.000	45.778	2,357
2025-03-26	50.200	50.400	48.900	48.900	45.685	9,219
2025-03-25	50.000	50.800	49.800	50.000	46.713	8,621
2025-03-24	50.600	51.800	49.800	50.000	46.713	34,489
2025-03-21	49.800	50.600	49.400	49.800	46.526	3,845
2025-03-20	49.400	50.400	49.400	50.200	46.899	5,500
2025-03-19	49.800	50.000	49.000	49.200	45.965	11,651
2025-03-18	50.400	50.400	49.900	50.000	46.713	14,536
2025-03-17	50.800	50.800	49.800	50.400	47.086	20,445
2025-03-14	51.000	51.000	48.000	50.800	47.460	26,895
2025-03-13	51.000	54.000	49.800	50.400	47.086	33,820
2025-03-12	50.400	51.600	49.700	51.000	47.647	9,995
2025-03-11	50.400	50.800	49.900	50.000	46.713	3,174
2025-03-10	51.000	51.600	50.000	50.800	47.460	1,955
2025-03-07	51.000	51.000	50.200	51.000	47.647	3,585
2025-03-06	51.800	52.000	50.600	51.000	47.647	12,182
2025-03-05	50.800	51.800	50.200	51.000	47.647	14,507
2025-03-04	52.800	53.000	50.400	50.800	47.460	14,163
2025-03-03	53.400	54.400	52.000	53.200	49.702	17,495
2025-02-28	52.200	53.600	51.600	53.600	50.076	6,662
2025-02-27	53.000	53.000	52.000	52.400	48.955	11,372
2025-02-26	53.000	53.000	52.600	53.000	49.515	8,458
2025-02-25	52.400	53.000	52.000	53.000	49.515	7,340
2025-02-24	52.800	53.400	52.200	52.400	48.955	32,223
2025-02-21	53.200	54.200	50.600	52.800	49.328	170,885
2025-02-20	53.000	53.800	52.800	53.200	49.702	19,960
2025-02-19	52.600	54.800	52.200	53.000	49.515	39,873
2025-02-18	49.100	50.800	48.900	50.200	46.899	24,226
2025-02-17	47.800	48.500	47.800	48.500	45.311	56,786

← NewerPage 7 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.