Arla Plast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 49.500 | 49.600 | 48.200 | 49.200 | 45.965 | 14,469 |
| 2024-08-26 | 50.000 | 50.000 | 49.000 | 49.600 | 46.339 | 9,786 |
| 2024-08-23 | 51.600 | 51.600 | 48.900 | 50.000 | 46.713 | 9,431 |
| 2024-08-22 | 50.200 | 51.000 | 49.300 | 49.600 | 46.339 | 6,513 |
| 2024-08-21 | 51.400 | 51.800 | 50.600 | 50.800 | 47.460 | 7,328 |
| 2024-08-20 | 51.000 | 54.600 | 51.000 | 51.600 | 48.207 | 5,584 |
| 2024-08-19 | 50.000 | 50.600 | 49.300 | 50.600 | 47.273 | 19,820 |
| 2024-08-16 | 50.800 | 52.600 | 48.000 | 52.000 | 48.581 | 42,428 |
| 2024-08-15 | 53.000 | 54.200 | 51.600 | 53.200 | 49.702 | 8,411 |
| 2024-08-14 | 52.000 | 53.000 | 51.800 | 53.000 | 49.515 | 3,251 |
| 2024-08-13 | 50.000 | 51.800 | 50.000 | 51.800 | 48.394 | 4,373 |
| 2024-08-12 | 50.000 | 50.600 | 49.900 | 50.000 | 46.713 | 3,743 |
| 2024-08-09 | 50.600 | 51.200 | 49.800 | 49.900 | 46.619 | 9,403 |
| 2024-08-08 | 49.900 | 50.600 | 48.000 | 50.600 | 47.273 | 5,578 |
| 2024-08-07 | 48.800 | 50.000 | 48.700 | 49.800 | 46.526 | 10,183 |
| 2024-08-06 | 50.000 | 51.400 | 46.600 | 48.700 | 45.498 | 51,823 |
| 2024-08-05 | 52.000 | 52.000 | 46.100 | 50.200 | 46.899 | 19,430 |
| 2024-08-02 | 54.400 | 54.400 | 51.600 | 53.800 | 50.263 | 12,480 |
| 2024-08-01 | 55.600 | 55.800 | 54.600 | 55.800 | 52.131 | 3,901 |
| 2024-07-31 | 56.400 | 57.600 | 55.400 | 55.800 | 52.131 | 3,224 |
| 2024-07-30 | 57.000 | 57.800 | 55.800 | 56.400 | 52.692 | 2,437 |
| 2024-07-29 | 56.800 | 58.600 | 56.000 | 57.000 | 53.252 | 13,928 |
| 2024-07-26 | 53.000 | 56.800 | 53.000 | 56.800 | 53.065 | 6,444 |
| 2024-07-25 | 53.000 | 54.600 | 53.000 | 53.000 | 49.515 | 2,598 |
| 2024-07-24 | 53.400 | 53.600 | 53.000 | 53.000 | 49.515 | 2,416 |
| 2024-07-23 | 53.800 | 53.800 | 53.000 | 53.600 | 50.076 | 4,945 |
| 2024-07-22 | 54.000 | 54.200 | 53.000 | 53.800 | 50.263 | 10,053 |
| 2024-07-19 | 53.200 | 54.600 | 53.000 | 54.200 | 50.636 | 7,153 |
| 2024-07-18 | 53.200 | 54.600 | 53.000 | 53.400 | 49.889 | 9,546 |
| 2024-07-17 | 53.000 | 53.800 | 51.600 | 52.800 | 49.328 | 4,986 |
| 2024-07-16 | 54.200 | 55.800 | 53.000 | 53.000 | 49.515 | 14,834 |
| 2024-07-15 | 54.000 | 55.000 | 54.000 | 54.200 | 50.636 | 6,861 |
| 2024-07-12 | 54.400 | 55.000 | 53.400 | 53.800 | 50.263 | 7,683 |
| 2024-07-11 | 54.400 | 54.600 | 53.400 | 54.400 | 50.823 | 4,005 |
| 2024-07-10 | 53.000 | 55.000 | 53.000 | 53.200 | 49.702 | 5,597 |
| 2024-07-09 | 53.200 | 54.200 | 52.400 | 52.400 | 48.955 | 4,679 |
| 2024-07-08 | 53.000 | 53.800 | 52.400 | 53.200 | 49.702 | 4,429 |
| 2024-07-05 | 52.600 | 53.600 | 50.600 | 53.600 | 50.076 | 9,276 |
| 2024-07-04 | 51.600 | 54.000 | 51.000 | 52.600 | 49.142 | 14,626 |
| 2024-07-03 | 54.200 | 55.000 | 51.400 | 52.000 | 48.581 | 22,247 |
| 2024-07-02 | 56.000 | 56.000 | 54.000 | 54.200 | 50.636 | 6,952 |
| 2024-07-01 | 56.800 | 57.400 | 55.600 | 56.000 | 52.318 | 7,817 |
| 2024-06-28 | 53.600 | 57.000 | 53.600 | 56.600 | 52.879 | 9,653 |
| 2024-06-27 | 51.400 | 53.800 | 51.000 | 53.600 | 50.076 | 17,199 |
| 2024-06-26 | 52.800 | 52.800 | 50.400 | 51.400 | 48.020 | 23,821 |
| 2024-06-25 | 53.200 | 53.200 | 52.000 | 52.800 | 49.328 | 13,928 |
| 2024-06-24 | 56.800 | 57.000 | 52.400 | 53.400 | 49.889 | 22,398 |
| 2024-06-20 | 55.200 | 56.400 | 55.200 | 55.800 | 52.131 | 7,315 |
| 2024-06-19 | 58.000 | 58.600 | 54.400 | 54.800 | 51.197 | 11,671 |
| 2024-06-18 | 58.200 | 58.400 | 56.600 | 58.000 | 54.187 | 9,263 |
| 2024-06-17 | 56.200 | 58.200 | 55.800 | 58.200 | 54.373 | 23,513 |
| 2024-06-14 | 57.600 | 59.000 | 55.600 | 56.200 | 52.505 | 16,970 |
| 2024-06-13 | 58.000 | 59.000 | 55.200 | 57.600 | 53.813 | 31,735 |
| 2024-06-12 | 59.400 | 60.000 | 57.800 | 58.400 | 54.560 | 27,458 |
| 2024-06-11 | 60.600 | 60.600 | 57.600 | 58.200 | 54.373 | 20,577 |
| 2024-06-10 | 60.000 | 60.800 | 57.200 | 60.000 | 56.055 | 63,262 |
| 2024-06-07 | 54.000 | 56.000 | 54.000 | 55.400 | 51.757 | 17,559 |
| 2024-06-05 | 52.800 | 54.400 | 52.600 | 53.400 | 49.889 | 13,275 |
| 2024-06-04 | 53.000 | 53.800 | 52.200 | 52.800 | 49.328 | 3,882 |
| 2024-06-03 | 51.600 | 54.000 | 51.600 | 53.000 | 49.515 | 37,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 1.6000 SEK |
| 2025-05-08 | 1.5000 SEK |
| 2024-05-08 | 1.2500 SEK |
| 2023-05-11 | 1.0000 SEK |
| 2022-05-20 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.