Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	49.000	50.000	48.700	49.400	46.152	1,399
2024-11-13	51.400	52.000	49.000	49.900	46.619	8,704
2024-11-12	52.800	52.800	50.800	51.200	47.834	30,399
2024-11-11	54.000	54.400	51.800	53.000	49.515	7,404
2024-11-08	53.800	54.000	52.000	54.000	50.450	10,742
2024-11-07	52.200	52.200	50.400	51.600	48.207	14,255
2024-11-06	53.000	53.000	51.200	52.000	48.581	7,810
2024-11-05	51.800	52.800	51.600	52.800	49.328	12,841
2024-11-04	50.000	52.800	50.000	51.800	48.394	22,517
2024-11-01	49.000	49.800	49.000	49.800	46.526	2,468
2024-10-31	49.700	49.700	48.600	49.400	46.152	7,283
2024-10-30	50.600	51.000	48.200	49.700	46.432	6,324
2024-10-29	50.600	50.600	49.900	50.600	47.273	39,850
2024-10-28	48.100	51.200	48.100	50.600	47.273	6,144
2024-10-25	47.300	48.600	47.200	48.100	44.937	2,470
2024-10-24	47.800	47.800	47.300	47.300	44.190	5,069
2024-10-23	47.000	47.000	46.000	47.000	43.910	6,417
2024-10-22	47.800	48.000	47.000	47.100	44.003	3,353
2024-10-21	48.700	48.800	47.900	48.000	44.844	14,293
2024-10-18	49.800	49.800	48.300	48.300	45.124	8,492
2024-10-17	48.600	49.300	48.000	48.700	45.498	5,347
2024-10-16	49.400	49.400	47.900	48.500	45.311	5,622
2024-10-15	49.600	49.600	49.400	49.500	46.245	342
2024-10-14	49.000	49.900	48.900	49.400	46.152	2,664
2024-10-11	48.300	48.900	48.200	48.900	45.685	1,391
2024-10-10	48.200	48.500	48.000	48.300	45.124	5,825
2024-10-09	49.000	49.300	47.900	48.200	45.031	2,015
2024-10-08	48.500	48.900	48.400	48.900	45.685	2,056
2024-10-07	48.700	49.300	48.400	48.600	45.405	2,080
2024-10-04	49.000	49.300	48.500	48.600	45.405	2,770
2024-10-03	49.100	49.600	48.700	49.000	45.778	1,205
2024-10-02	49.900	50.400	49.500	49.500	46.245	3,143
2024-10-01	49.600	49.900	49.000	49.900	46.619	2,917
2024-09-30	49.100	50.000	49.100	49.600	46.339	5,922
2024-09-27	49.000	49.200	49.000	49.200	45.965	18,289
2024-09-26	49.500	49.700	49.000	49.000	45.778	3,257
2024-09-25	50.400	50.400	49.400	49.700	46.432	784
2024-09-24	49.100	49.500	49.000	49.000	45.778	2,664
2024-09-23	49.200	49.600	48.300	49.000	45.778	4,916
2024-09-20	51.200	51.200	49.000	49.000	45.778	6,214
2024-09-19	50.400	50.400	49.200	49.700	46.432	6,425
2024-09-18	51.000	51.400	50.200	50.400	47.086	2,901
2024-09-17	50.800	51.000	50.600	51.000	47.647	1,469
2024-09-16	49.600	50.800	49.500	50.600	47.273	6,221
2024-09-13	49.400	49.500	49.100	49.400	46.152	2,310
2024-09-12	49.100	50.200	48.900	49.300	46.059	3,506
2024-09-11	49.800	49.800	48.800	49.000	45.778	3,693
2024-09-10	49.500	49.900	49.500	49.800	46.526	243
2024-09-09	49.800	51.000	49.500	49.500	46.245	11,727
2024-09-06	50.400	50.800	49.300	50.000	46.713	14,013
2024-09-05	48.900	50.400	48.900	50.400	47.086	2,989
2024-09-04	48.900	48.900	47.900	48.700	45.498	3,693
2024-09-03	48.200	48.700	47.500	47.900	44.751	7,002
2024-09-02	49.300	49.400	47.500	48.200	45.031	26,903
2024-08-30	50.000	50.800	49.400	49.400	46.152	16,203
2024-08-29	49.300	51.000	49.300	50.800	47.460	5,711
2024-08-28	49.200	50.400	49.000	49.200	45.965	4,270
2024-08-27	49.500	49.600	48.200	49.200	45.965	14,469
2024-08-26	50.000	50.000	49.000	49.600	46.339	9,786
2024-08-23	51.600	51.600	48.900	50.000	46.713	9,431

← NewerPage 9 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.