Arla Plast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.650	37.900	37.550	37.550	37.550	2,663
2026-10-16	37.650	38.000	37.400	37.700	37.700	13,564
2026-10-15	37.750	37.950	37.500	37.650	37.650	6,623
2026-10-14	37.650	37.950	37.200	37.400	37.400	7,672
2026-10-13	37.650	38.000	37.650	37.650	37.650	3,171
2026-10-12	37.700	38.000	37.000	38.000	38.000	4,059
2026-10-09	37.700	37.700	37.600	37.700	37.700	2,125
2026-10-08	37.750	37.900	37.600	37.600	37.600	3,729
2026-10-07	37.900	37.900	37.550	37.550	37.550	2,876
2026-10-06	36.900	38.100	36.900	37.900	37.900	18,583
2026-10-05	36.750	37.200	36.450	36.900	36.900	7,353
2026-10-02	36.950	37.750	36.200	36.550	36.550	22,217
2026-10-01	37.800	38.250	36.200	36.750	36.750	30,564
2026-09-30	37.800	38.250	37.300	37.400	37.400	6,293
2026-09-29	37.450	37.800	37.400	37.700	37.700	3,160
2026-09-28	37.100	38.200	36.900	37.450	37.450	36,252
2026-09-25	37.750	37.750	37.050	37.150	37.150	9,266
2026-09-24	38.000	38.250	37.500	37.600	37.600	2,888
2026-09-23	38.150	38.400	37.350	37.600	37.600	10,870
2026-09-22	38.750	38.750	38.000	38.050	38.050	35,020
2026-09-21	39.350	39.350	38.750	38.750	38.750	11,902
2026-09-18	39.800	39.800	39.100	39.200	39.200	10,155
2026-09-17	39.500	40.000	39.150	39.300	39.300	40,999
2026-09-16	39.150	39.650	39.150	39.200	39.200	25,836
2026-09-15	38.700	39.450	38.550	39.150	39.150	36,334
2026-09-14	38.400	39.200	38.400	38.650	38.650	8,526
2026-09-11	38.600	39.450	38.400	38.800	38.800	8,039
2026-09-10	38.250	39.200	38.250	38.600	38.600	1,253
2026-09-09	38.500	38.900	38.000	38.800	38.800	6,391
2026-09-08	38.000	38.800	37.800	38.500	38.500	6,563
2026-09-07	39.450	39.500	39.100	39.100	39.100	5,935
2026-09-04	39.000	39.650	38.300	39.400	39.400	4,966
2026-09-03	39.100	39.750	39.000	39.100	39.100	5,078
2026-09-02	39.800	39.800	39.050	39.300	39.300	4,654
2026-09-01	39.800	39.800	39.250	39.250	39.250	2,583
2026-08-31	39.700	40.600	39.500	39.500	39.500	3,271
2026-08-28	40.200	40.300	39.600	40.300	40.300	12,218
2026-08-27	40.000	40.950	40.000	40.700	40.700	1,556
2026-08-26	39.900	40.700	39.900	40.050	40.050	2,029
2026-08-25	38.650	41.000	38.650	40.400	40.400	10,598
2026-08-24	38.950	39.500	38.750	38.900	38.900	4,895
2026-08-21	39.150	39.150	38.500	38.950	38.950	3,490
2026-08-20	39.000	39.000	38.250	38.500	38.500	4,139
2026-08-19	38.450	39.150	38.450	38.450	38.450	3,161
2026-08-18	38.550	38.900	38.250	38.450	38.450	707,612
2026-08-17	38.650	39.600	38.300	38.650	38.650	6,075
2026-08-14	39.000	39.750	38.000	38.800	38.800	125,934
2026-08-13	39.900	40.400	39.850	40.100	40.100	4,310
2026-08-12	39.850	40.400	39.750	39.750	39.750	13,217
2026-08-11	39.950	40.300	39.450	40.150	40.150	5,151
2026-08-10	40.100	40.550	39.600	40.550	40.550	2,791
2026-08-07	40.800	40.800	39.600	40.100	40.100	18,669
2026-08-06	39.850	40.800	39.850	40.600	40.600	795
2026-08-05	40.200	40.650	39.750	39.750	39.750	4,053
2026-08-04	40.850	40.850	39.800	40.100	40.100	1,166
2026-08-03	40.250	40.400	39.750	40.400	40.400	1,019
2026-07-31	40.650	40.650	40.100	40.250	40.250	3,381
2026-07-30	39.450	41.000	39.200	40.750	40.750	5,750
2026-07-29	39.100	39.950	39.050	39.050	39.050	1,420
2026-07-28	39.000	39.950	39.000	39.950	39.950	6,769

Page 1 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.