Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	48.900	49.000	47.500	48.100	44.937	7,287
2025-02-13	47.700	49.400	47.200	48.600	45.405	13,600
2025-02-12	46.300	47.600	46.100	47.300	44.190	2,961
2025-02-11	47.200	47.500	46.400	47.000	43.910	7,653
2025-02-10	46.800	47.200	46.400	47.000	43.910	5,504
2025-02-07	47.100	47.700	46.600	46.900	43.816	7,355
2025-02-06	47.200	47.300	46.200	47.000	43.910	5,659
2025-02-05	48.300	48.300	47.200	47.400	44.283	3,368
2025-02-04	48.400	48.400	47.500	48.200	45.031	2,242
2025-02-03	49.400	49.400	48.000	48.400	45.218	5,073
2025-01-31	48.400	49.400	47.900	49.400	46.152	4,564
2025-01-30	49.800	49.800	47.500	48.500	45.311	4,637
2025-01-29	49.600	50.000	49.000	49.900	46.619	1,476
2025-01-28	49.600	49.900	49.100	49.900	46.619	4,608
2025-01-27	49.100	49.700	48.200	49.600	46.339	7,344
2025-01-24	48.100	49.100	47.900	48.500	45.311	3,492
2025-01-23	48.500	50.400	47.700	48.100	44.937	10,053
2025-01-22	46.100	48.400	46.100	47.800	44.657	9,781
2025-01-21	45.300	46.500	45.200	46.200	43.162	3,911
2025-01-20	45.200	45.700	45.200	45.700	42.695	3,013
2025-01-17	45.300	45.700	45.200	45.700	42.695	1,179
2025-01-16	45.300	45.600	45.100	45.400	42.415	3,407
2025-01-15	45.400	45.700	45.300	45.400	42.415	1,863
2025-01-14	45.200	45.600	44.900	45.300	42.322	3,211
2025-01-13	46.100	46.100	44.400	45.300	42.322	9,515
2025-01-10	46.000	46.400	45.600	46.000	42.976	3,578
2025-01-09	46.300	46.600	45.800	46.000	42.976	6,557
2025-01-08	46.900	47.300	46.200	46.200	43.162	5,148
2025-01-07	46.800	47.300	46.400	47.200	44.097	4,834
2025-01-03	46.500	47.300	46.500	47.100	44.003	4,273
2025-01-02	46.800	47.200	46.800	47.200	44.097	3,046
2024-12-30	46.700	47.300	46.500	46.900	43.816	3,441
2024-12-27	47.000	47.200	46.500	47.000	43.910	4,429
2024-12-23	46.800	47.300	46.500	47.200	44.097	1,590
2024-12-20	47.200	47.700	46.400	47.400	44.283	1,198
2024-12-19	46.500	47.200	46.500	47.200	44.097	3,646
2024-12-18	47.500	47.700	46.800	46.800	43.723	1,254
2024-12-17	47.000	48.300	46.500	47.500	44.377	4,088
2024-12-16	47.200	47.200	46.400	46.400	43.349	2,964
2024-12-13	47.400	47.400	46.800	47.300	44.190	6,586
2024-12-12	46.600	47.600	46.300	46.800	43.723	8,079
2024-12-11	47.400	47.400	46.600	46.700	43.630	2,468
2024-12-10	47.500	47.500	46.400	47.400	44.283	5,927
2024-12-09	45.700	47.600	45.600	47.200	44.097	7,363
2024-12-06	45.700	45.900	45.200	45.900	42.882	4,419
2024-12-05	45.200	45.900	44.900	45.900	42.882	4,517
2024-12-04	44.700	45.300	44.000	45.200	42.228	8,293
2024-12-03	44.600	44.800	44.000	44.800	41.854	15,078
2024-12-02	45.800	45.800	44.100	44.700	41.761	22,750
2024-11-29	47.200	47.700	45.000	46.000	42.976	21,618
2024-11-28	48.300	48.400	46.000	47.200	44.097	46,796
2024-11-27	47.500	49.000	47.500	48.300	45.124	1,483
2024-11-26	47.700	48.200	47.600	47.600	44.470	844
2024-11-25	47.500	48.400	47.500	48.000	44.844	3,671
2024-11-22	48.000	48.000	47.300	47.500	44.377	4,053
2024-11-21	46.900	48.600	46.800	48.000	44.844	6,085
2024-11-20	47.400	47.600	46.700	47.500	44.377	4,426
2024-11-19	48.700	48.700	47.000	47.400	44.283	4,041
2024-11-18	49.300	49.900	47.800	48.700	45.498	4,760
2024-11-15	49.500	49.500	48.800	49.500	46.245	4,173

← NewerPage 8 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.