Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	28.700	30.650	28.650	30.400	25.785	34,174
2022-07-06	29.300	29.450	28.650	28.700	24.343	48,529
2022-07-05	30.850	31.050	29.150	29.300	24.852	33,944
2022-07-04	31.300	31.900	30.150	30.850	26.167	35,677
2022-07-01	29.500	31.450	28.900	31.200	26.464	47,148
2022-06-30	30.550	30.800	28.800	29.500	25.022	72,163
2022-06-29	31.700	31.700	30.300	30.550	25.912	28,586
2022-06-28	31.450	31.900	31.450	31.550	25.984	26,953
2022-06-27	30.000	32.350	30.000	31.900	26.272	35,083
2022-06-23	32.300	32.450	30.400	30.400	25.037	30,036
2022-06-22	32.500	32.500	29.900	31.500	25.943	86,988
2022-06-21	32.500	33.000	32.500	33.000	27.178	45,809
2022-06-20	32.950	33.000	32.400	32.500	26.766	42,531
2022-06-17	33.250	33.250	31.250	33.000	27.178	81,004
2022-06-16	33.000	37.900	33.000	33.250	27.384	101,933
2022-06-15	30.000	32.400	30.000	32.400	26.684	49,812
2022-06-14	31.150	32.050	29.700	29.700	24.460	37,463
2022-06-13	32.000	32.100	29.950	31.150	25.654	168,693
2022-06-10	32.000	33.550	31.300	32.000	26.354	49,165
2022-06-09	32.800	32.900	31.750	32.000	26.354	38,591
2022-06-08	35.000	35.000	32.250	32.800	27.013	118,611
2022-06-07	33.750	35.250	33.750	34.400	28.331	82,997
2022-06-03	33.050	34.150	33.050	33.700	27.754	105,062
2022-06-02	32.650	33.000	31.600	33.000	27.178	86,936
2022-06-01	32.000	33.500	30.800	33.000	27.178	239,043
2022-05-31	29.600	30.900	28.700	30.750	25.325	68,750
2022-05-30	28.200	29.200	28.200	29.200	24.048	45,143
2022-05-27	26.400	28.250	26.400	28.150	23.184	41,277
2022-05-25	26.750	27.150	26.400	26.400	21.742	9,960
2022-05-24	26.650	27.200	26.000	26.750	22.031	42,579
2022-05-23	27.000	27.150	25.900	26.650	21.948	50,946
2022-05-20	26.700	26.900	26.050	26.850	22.113	28,435
2022-05-19	27.500	28.250	26.550	26.700	21.989	43,363
2022-05-18	28.050	28.500	27.500	27.500	22.648	27,272
2022-05-17	27.300	28.500	27.300	28.050	23.101	46,483
2022-05-16	28.950	29.000	27.250	27.300	22.484	53,553
2022-05-13	29.250	29.300	28.000	28.950	23.843	30,776
2022-05-12	30.000	30.000	28.100	29.250	24.090	32,022
2022-05-11	30.000	30.150	28.850	29.800	24.543	62,949
2022-05-10	29.700	30.550	28.200	29.700	24.460	104,457
2022-05-09	30.000	30.900	28.700	29.700	24.460	198,302
2022-05-06	28.600	28.600	26.600	27.950	23.019	72,201
2022-05-05	26.600	29.250	26.600	28.600	23.554	75,367
2022-05-04	30.000	30.000	26.300	26.550	21.866	142,258
2022-05-03	25.300	30.000	25.300	29.800	24.543	72,617
2022-05-02	25.450	25.500	24.450	25.300	20.836	41,071
2022-04-29	25.850	26.300	25.050	25.100	20.672	23,466
2022-04-28	24.500	26.500	24.500	25.550	21.042	38,117
2022-04-27	24.000	25.000	23.650	25.000	20.589	50,518
2022-04-26	24.600	25.750	24.050	24.600	20.260	29,265
2022-04-25	26.000	26.000	24.300	24.600	20.260	33,188
2022-04-22	26.150	26.500	24.600	26.000	21.413	25,538
2022-04-21	26.600	26.600	25.600	26.150	21.537	29,247
2022-04-20	28.500	28.500	26.050	26.600	21.907	53,572
2022-04-19	25.300	27.500	25.300	27.450	22.607	63,207
2022-04-14	25.000	25.650	24.900	25.150	20.713	20,606
2022-04-13	23.700	25.900	23.700	24.650	20.301	27,633
2022-04-12	25.000	25.000	23.450	23.650	19.478	21,565
2022-04-11	23.900	24.500	23.600	24.500	20.178	18,799
2022-04-08	23.245	24.000	22.745	23.650	19.478	54,426

← NewerPage 19 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.