Arctic Paper S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	19.400	20.550	19.380	20.500	16.883	41,039
2022-01-13	19.640	20.000	19.600	19.600	16.142	20,456
2022-01-12	20.000	20.000	19.300	19.640	16.175	29,703
2022-01-11	19.140	19.900	19.140	19.860	16.356	12,461
2022-01-10	19.940	20.000	18.900	18.900	15.566	28,546
2022-01-07	20.000	20.100	19.680	19.920	16.406	34,093
2022-01-05	18.840	20.200	18.820	20.000	16.472	48,793
2022-01-04	19.180	19.600	18.640	18.840	15.516	37,617
2022-01-03	18.660	19.380	18.620	19.180	15.796	55,625
2021-12-30	17.720	18.660	17.720	18.620	15.335	37,662
2021-12-29	18.000	18.000	17.300	17.800	14.660	38,093
2021-12-28	17.000	17.980	16.920	17.980	14.808	28,094
2021-12-27	17.000	17.280	16.760	17.000	14.001	17,114
2021-12-23	17.000	17.020	16.600	16.900	13.918	20,910
2021-12-22	16.700	17.000	16.700	17.000	14.001	15,568
2021-12-21	16.900	16.980	16.700	16.900	13.918	41,883
2021-12-20	17.520	17.520	16.840	16.900	13.918	12,724
2021-12-17	17.120	17.200	17.000	17.200	14.166	20,082
2021-12-16	17.300	17.320	17.040	17.200	14.166	6,033
2021-12-15	17.380	17.380	17.000	17.000	14.001	7,689
2021-12-14	17.620	17.620	17.080	17.380	14.314	28,508
2021-12-13	17.400	17.840	17.400	17.700	14.577	20,595
2021-12-10	17.280	17.420	17.020	17.400	14.330	6,250
2021-12-09	17.840	17.900	17.240	17.260	14.215	19,288
2021-12-08	17.440	18.000	17.440	17.800	14.660	34,633
2021-12-07	16.700	17.340	16.700	17.340	14.281	37,935
2021-12-06	16.800	16.980	16.500	16.700	13.754	25,600
2021-12-03	16.700	16.840	16.480	16.800	13.836	6,124
2021-12-02	16.700	16.900	16.460	16.700	13.754	30,687
2021-12-01	17.020	17.020	16.420	16.700	13.754	48,346
2021-11-30	16.520	17.500	15.780	17.020	14.017	64,200
2021-11-29	17.320	17.320	16.460	16.700	13.754	36,431
2021-11-26	17.780	17.780	16.880	17.400	14.330	31,723
2021-11-25	17.780	17.780	17.600	17.740	14.610	11,673
2021-11-24	17.760	17.780	17.440	17.780	14.643	10,708
2021-11-23	17.780	17.800	17.400	17.760	14.627	14,469
2021-11-22	17.980	17.980	17.500	17.780	14.643	25,178
2021-11-19	17.860	18.200	17.420	17.940	14.775	22,034
2021-11-18	17.900	17.900	17.260	17.820	14.676	25,681
2021-11-17	18.200	18.200	17.720	17.920	14.758	21,788
2021-11-16	18.340	18.340	18.020	18.200	14.989	21,853
2021-11-15	18.980	18.980	18.200	18.340	15.104	31,095
2021-11-12	19.200	19.200	18.420	18.980	15.631	16,533
2021-11-11	18.200	19.480	18.040	19.480	16.043	7,185
2021-11-10	18.700	18.700	17.880	18.500	15.236	100,039
2021-11-09	19.600	19.600	18.420	18.900	15.566	43,357
2021-11-08	19.220	19.760	19.200	19.600	16.142	46,450
2021-11-05	18.840	20.000	18.840	19.200	15.813	41,747
2021-11-04	18.900	19.300	18.620	18.840	15.516	43,817
2021-11-03	18.160	18.900	18.160	18.900	15.566	37,126
2021-11-02	17.440	18.420	17.060	18.000	14.824	76,457
2021-11-01	17.320	17.480	17.260	17.440	14.363	11,616
2021-10-29	16.880	17.200	16.880	17.200	14.166	8,160
2021-10-28	16.540	16.880	16.460	16.880	13.902	8,888
2021-10-27	16.540	16.800	16.480	16.540	13.622	15,780
2021-10-26	16.700	17.260	16.100	16.540	13.622	29,384
2021-10-25	16.480	16.700	16.100	16.700	13.754	20,194
2021-10-22	15.500	16.660	15.500	16.480	13.573	57,887
2021-10-21	15.200	15.380	15.040	15.380	12.667	12,210
2021-10-20	15.240	15.560	15.180	15.200	12.518	19,498

← NewerPage 21 of 22 · 1,264 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.