Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	39.900	40.000	36.550	36.700	31.129	115,135
2022-09-28	35.400	39.900	35.000	39.900	33.843	175,684
2022-09-27	38.400	39.500	35.850	35.850	30.408	224,652
2022-09-26	43.300	43.300	38.650	38.800	32.910	233,964
2022-09-23	43.200	45.550	43.000	43.300	36.727	179,921
2022-09-22	46.600	46.950	43.550	43.650	37.024	151,079
2022-09-21	47.200	47.200	45.450	45.450	38.550	68,387
2022-09-20	47.200	48.750	47.200	47.200	40.035	68,998
2022-09-19	49.050	50.500	47.000	47.000	39.865	77,326
2022-09-16	48.000	49.250	47.800	49.050	41.604	71,848
2022-09-15	47.850	48.750	47.100	47.750	40.501	53,425
2022-09-14	46.750	48.450	45.250	47.850	40.586	67,014
2022-09-13	49.500	50.500	46.300	46.750	39.653	117,888
2022-09-12	47.500	50.000	47.500	49.500	41.986	90,285
2022-09-09	46.550	49.350	46.550	47.500	40.289	123,878
2022-09-08	44.200	47.500	44.200	46.550	39.483	106,240
2022-09-07	44.000	44.300	43.050	44.200	37.490	53,683
2022-09-06	43.050	44.850	43.050	44.150	37.448	51,731
2022-09-05	44.950	44.950	42.750	43.050	36.515	114,467
2022-09-02	41.500	45.250	41.500	45.150	38.296	110,267
2022-09-01	44.500	44.500	41.700	43.000	36.472	183,123
2022-08-31	42.650	47.400	42.650	44.550	37.787	70,730
2022-08-30	45.650	45.650	43.300	44.150	37.448	123,964
2022-08-29	45.000	45.650	42.700	45.650	38.720	181,864
2022-08-26	45.050	46.500	45.000	46.000	39.017	47,424
2022-08-25	47.550	48.950	44.400	45.000	38.169	103,313
2022-08-24	50.000	50.700	46.600	46.600	39.526	87,217
2022-08-23	47.800	50.500	47.350	50.000	42.410	65,653
2022-08-22	46.500	50.000	46.500	47.800	40.544	83,294
2022-08-19	50.000	51.000	47.500	47.500	40.289	72,050
2022-08-18	50.700	51.000	48.650	50.000	42.410	116,960
2022-08-17	51.400	52.600	50.000	50.700	43.003	144,480
2022-08-16	51.500	52.000	47.800	50.300	42.664	218,705
2022-08-15	48.100	51.800	48.100	50.300	42.664	185,406
2022-08-12	45.750	48.450	45.400	47.800	40.544	142,492
2022-08-11	43.000	46.250	43.000	45.750	38.805	162,529
2022-08-10	42.000	43.350	40.750	42.800	36.303	82,266
2022-08-09	43.600	43.600	39.500	41.950	35.582	171,247
2022-08-08	40.750	43.350	40.750	42.500	36.048	141,492
2022-08-05	42.000	42.950	39.750	40.750	34.564	174,559
2022-08-04	44.000	44.900	41.500	41.750	35.412	356,282
2022-08-03	41.400	42.000	40.650	40.950	34.733	131,562
2022-08-02	40.000	42.400	39.850	41.000	34.776	308,826
2022-08-01	36.100	41.200	36.100	39.750	33.716	189,567
2022-07-29	34.750	36.050	34.750	35.800	30.365	40,032
2022-07-28	34.500	35.450	34.000	34.750	29.475	33,031
2022-07-27	36.300	36.350	33.500	34.500	29.263	62,125
2022-07-26	34.800	35.900	34.800	35.850	30.408	28,532
2022-07-25	35.350	36.700	34.750	35.200	29.856	50,111
2022-07-22	34.150	35.650	33.200	35.350	29.984	81,019
2022-07-21	33.000	34.200	32.500	33.900	28.754	41,399
2022-07-20	32.500	33.550	32.450	32.800	27.821	24,872
2022-07-19	30.600	32.900	30.600	32.200	27.312	38,435
2022-07-18	31.300	32.450	30.600	30.600	25.955	32,817
2022-07-15	31.750	32.000	30.600	31.300	26.548	19,068
2022-07-14	32.000	32.600	31.300	31.750	26.930	27,120
2022-07-13	33.800	33.800	31.100	31.850	27.015	36,955
2022-07-12	33.000	33.500	32.250	33.400	28.330	62,049
2022-07-11	30.150	32.900	30.000	32.900	27.906	51,786
2022-07-08	30.400	30.600	29.900	30.150	25.573	9,800

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	2.6002 SEK
2023-06-14	7.0278 SEK
2022-06-29	0.9157 SEK
2021-06-30	0.6739 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.