ARCTIC STREAM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.300 | 24.300 | 23.600 | 23.600 | 23.600 | 1,535 |
| 2026-10-21 | 24.500 | 24.600 | 23.600 | 23.600 | 23.600 | 2,194 |
| 2026-10-20 | 24.200 | 24.800 | 24.200 | 24.400 | 24.400 | 599 |
| 2026-10-19 | 24.600 | 24.800 | 24.000 | 24.800 | 24.800 | 289 |
| 2026-10-16 | 24.600 | 24.700 | 24.600 | 24.700 | 24.700 | 101 |
| 2026-10-15 | 24.800 | 24.800 | 24.000 | 24.000 | 24.000 | 162 |
| 2026-10-14 | 23.900 | 24.800 | 23.900 | 24.800 | 24.800 | 6 |
| 2026-10-13 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1 |
| 2026-10-12 | 24.600 | 24.900 | 24.500 | 24.800 | 24.800 | 1,454 |
| 2026-10-09 | 23.900 | 24.800 | 23.900 | 24.700 | 24.700 | 3,166 |
| 2026-10-08 | 23.600 | 23.800 | 23.600 | 23.800 | 23.800 | 472 |
| 2026-10-07 | 23.500 | 23.600 | 23.500 | 23.500 | 23.500 | 124 |
| 2026-10-06 | 23.500 | 23.500 | 23.100 | 23.500 | 23.500 | 503 |
| 2026-10-05 | 22.800 | 23.400 | 22.800 | 23.400 | 23.400 | 622 |
| 2026-10-02 | 22.300 | 23.100 | 22.300 | 22.700 | 22.700 | 2,115 |
| 2026-10-01 | 22.700 | 22.900 | 22.700 | 22.900 | 22.900 | 218 |
| 2026-09-30 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 551 |
| 2026-09-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 182 |
| 2026-09-28 | 23.000 | 23.200 | 22.200 | 23.100 | 23.100 | 547 |
| 2026-09-25 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 132 |
| 2026-09-24 | 22.900 | 23.500 | 21.200 | 21.900 | 21.900 | 5,908 |
| 2026-09-23 | 23.900 | 23.900 | 22.900 | 22.900 | 22.900 | 2,614 |
| 2026-09-22 | 24.000 | 24.000 | 23.700 | 23.700 | 23.700 | 1,421 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3000 RON |
| 2025-05-28 | 1.4000 RON |
| 2024-05-27 | 1.2000 RON |
| 2023-05-24 | 1.0000 RON |
| 2022-06-09 | 0.8000 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.