Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	23.245	24.000	22.745	23.650	19.478	54,426
2022-04-07	24.500	24.500	22.400	23.245	19.144	18,185
2022-04-06	23.500	23.500	22.500	22.750	18.736	21,241
2022-04-05	23.800	25.000	23.455	23.500	19.354	49,925
2022-04-04	22.510	24.735	22.510	23.800	19.601	105,039
2022-04-01	22.250	22.650	21.850	22.350	18.407	29,760
2022-03-31	22.150	22.150	21.550	21.850	17.995	16,063
2022-03-30	21.050	22.200	21.050	22.100	18.201	20,132
2022-03-29	21.900	21.900	21.000	21.000	17.295	21,130
2022-03-28	19.900	21.450	19.900	21.450	17.666	49,111
2022-03-25	20.300	20.300	19.840	19.900	16.389	5,923
2022-03-24	20.600	20.600	19.920	20.250	16.677	3,760
2022-03-23	21.700	21.700	19.700	20.600	16.966	61,043
2022-03-22	21.700	21.700	21.000	21.400	17.625	34,794
2022-03-21	20.450	21.550	20.400	21.000	17.295	25,414
2022-03-18	19.600	20.450	19.500	20.450	16.842	25,585
2022-03-17	19.620	19.820	19.460	19.520	16.076	6,429
2022-03-16	19.320	19.980	19.320	19.620	16.159	5,491
2022-03-15	19.600	19.600	18.940	19.320	15.911	10,997
2022-03-14	19.000	19.680	18.880	19.660	16.192	16,569
2022-03-11	19.180	19.760	19.180	19.680	16.208	13,050
2022-03-10	19.380	19.800	19.180	19.180	15.796	15,315
2022-03-09	18.000	19.240	18.000	19.000	15.648	13,442
2022-03-08	17.380	18.500	17.380	18.000	14.824	22,078
2022-03-07	18.360	18.360	17.020	17.380	14.314	38,677
2022-03-04	19.460	19.460	18.080	18.400	15.154	27,784
2022-03-03	19.740	19.740	18.720	19.460	16.027	22,036
2022-03-02	19.000	19.740	18.480	19.740	16.257	33,620
2022-03-01	19.360	19.780	18.420	19.000	15.648	89,111
2022-02-28	19.000	20.000	18.860	19.360	15.944	19,133
2022-02-25	18.060	19.380	18.060	19.000	15.648	20,657
2022-02-24	19.500	19.500	18.000	18.320	15.088	45,058
2022-02-23	20.550	20.750	20.000	20.000	16.472	14,122
2022-02-22	20.150	21.000	19.540	20.250	16.677	21,872
2022-02-21	21.100	21.400	20.000	20.150	16.595	40,073
2022-02-18	20.650	21.750	20.450	21.100	17.377	58,006
2022-02-17	21.250	21.300	20.650	20.650	17.007	10,739
2022-02-16	21.050	21.750	21.050	21.250	17.501	20,428
2022-02-15	20.350	21.450	20.350	21.050	17.336	17,952
2022-02-14	21.000	21.000	19.880	20.800	17.130	75,546
2022-02-11	21.200	21.750	21.200	21.250	17.501	20,075
2022-02-10	20.550	21.600	20.550	21.200	17.460	22,839
2022-02-09	20.700	21.100	20.450	20.550	16.924	24,476
2022-02-08	21.350	21.500	20.300	20.700	17.048	19,848
2022-02-07	21.600	21.850	20.650	21.350	17.583	29,883
2022-02-04	20.850	21.600	20.850	21.600	17.789	15,698
2022-02-03	21.900	21.900	20.850	21.350	17.583	22,332
2022-02-02	21.300	22.000	20.800	21.500	17.707	54,752
2022-02-01	20.900	21.300	20.850	21.000	17.295	40,273
2022-01-31	19.800	20.850	19.800	20.850	17.172	43,195
2022-01-28	20.000	20.550	19.060	20.550	16.924	7,265
2022-01-27	19.660	20.050	19.480	20.000	16.472	18,120
2022-01-26	19.600	19.760	19.220	19.660	16.192	48,765
2022-01-25	19.020	19.720	19.020	19.600	16.142	31,675
2022-01-24	21.000	21.150	18.620	18.700	15.401	83,619
2022-01-21	20.100	21.000	19.620	21.000	17.295	33,604
2022-01-20	21.000	21.100	20.050	20.150	16.595	18,635
2022-01-19	21.150	21.200	20.000	20.700	17.048	81,914
2022-01-18	21.000	21.650	21.000	21.150	17.419	74,710
2022-01-17	20.700	21.150	20.450	20.800	17.130	62,058

← NewerPage 20 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.