Want to see PL:ATC full AI Analyst Report?
Arctic Paper S.A. (ATC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | -3.02% | 33,408 | 1.02 |
| Oct 29, 2026 | 5.60 | 5.65 | 5.57 | 5.62 | 5.62 | +0.36% | 19,156 | 0.57 |
| Oct 28, 2026 | 5.65 | 5.66 | 5.60 | 5.60 | 5.60 | -0.88% | 4,363 | 0.13 |
| Oct 27, 2026 | 5.67 | 5.67 | 5.60 | 5.65 | 5.65 | -0.35% | 18,239 | 0.53 |
| Oct 26, 2026 | 5.59 | 5.68 | 5.57 | 5.67 | 5.67 | +0.71% | 11,076 | 0.32 |
| Oct 23, 2026 | 5.66 | 5.68 | 5.54 | 5.63 | 5.63 | -0.53% | 28,674 | 0.83 |
| Oct 22, 2026 | 5.61 | 5.68 | 5.61 | 5.66 | 5.66 | +1.43% | 27,266 | 0.80 |
| Oct 21, 2026 | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.18% | 12,441 | 0.36 |
| Oct 20, 2026 | 5.61 | 5.67 | 5.50 | 5.59 | 5.59 | -1.58% | 40,143 | 1.18 |
| Oct 19, 2026 | 5.63 | 5.70 | 5.61 | 5.68 | 5.68 | +0.71% | 20,933 | 0.62 |
| Oct 16, 2026 | 5.59 | 5.69 | 5.59 | 5.64 | 5.64 | +1.08% | 30,257 | 0.90 |
| Oct 15, 2026 | 5.69 | 5.69 | 5.47 | 5.58 | 5.58 | -1.76% | 88,439 | 2.74 |
| Oct 14, 2026 | 5.68 | 5.69 | 5.65 | 5.68 | 5.68 | +0.53% | 55,625 | 1.76 |
| Oct 13, 2026 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | -0.70% | 29,328 | 0.93 |
| Oct 12, 2026 | 5.68 | 5.70 | 5.63 | 5.69 | 5.69 | +0.18% | 18,729 | 0.58 |
| Oct 09, 2026 | 5.70 | 5.70 | 5.62 | 5.68 | 5.68 | -0.35% | 36,396 | 1.14 |
| Oct 08, 2026 | 5.65 | 5.72 | 5.65 | 5.70 | 5.70 | +0.88% | 8,820 | 0.27 |
| Oct 07, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.53% | 12,763 | 0.40 |
| Oct 06, 2026 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | +0.18% | 61,541 | 1.94 |
| Oct 05, 2026 | 5.95 | 5.95 | 5.65 | 5.67 | 5.67 | -1.39% | 50,133 | 1.60 |
| Oct 02, 2026 | 5.87 | 5.91 | 5.70 | 5.75 | 5.75 | -1.71% | 89,591 | 2.92 |
| Oct 01, 2026 | 5.85 | 5.91 | 5.84 | 5.85 | 5.85 | +0.52% | 38,373 | 1.25 |
| Sep 30, 2026 | 5.91 | 5.91 | 5.81 | 5.82 | 5.82 | -1.52% | 19,733 | 0.63 |
| Sep 29, 2026 | 5.90 | 5.91 | 5.84 | 5.91 | 5.91 | +0.17% | 37,254 | 1.14 |
| Sep 28, 2026 | 5.93 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 29,396 | 0.88 |
| Sep 25, 2026 | 5.99 | 6.00 | 5.94 | 5.95 | 5.95 | +0.00% | 13,489 | 0.40 |
| Sep 24, 2026 | 5.95 | 6.00 | 5.94 | 5.95 | 5.95 | +0.00% | 39,730 | 1.19 |
| Sep 23, 2026 | 6.08 | 6.08 | 5.93 | 5.95 | 5.95 | -2.14% | 35,315 | 1.06 |
| Sep 22, 2026 | 6.14 | 6.14 | 6.01 | 6.08 | 6.08 | -0.33% | 29,817 | 0.90 |
| Sep 21, 2026 | 6.19 | 6.19 | 6.06 | 6.10 | 6.10 | +0.66% | 13,601 | 0.41 |
| Sep 18, 2026 | 6.19 | 6.20 | 6.03 | 6.06 | 6.06 | -2.10% | 22,573 | 0.69 |
| Sep 17, 2026 | 6.20 | 6.20 | 6.00 | 6.19 | 6.19 | -0.16% | 30,502 | 0.94 |
| Sep 16, 2026 | 6.21 | 6.21 | 6.15 | 6.20 | 6.20 | +0.16% | 8,371 | 0.26 |
| Sep 15, 2026 | 6.15 | 6.23 | 6.10 | 6.19 | 6.19 | +0.65% | 30,811 | 0.94 |
| Sep 14, 2026 | 6.23 | 6.23 | 6.10 | 6.15 | 6.15 | -1.28% | 26,872 | 0.83 |
| Sep 11, 2026 | 6.50 | 6.50 | 6.19 | 6.23 | 6.23 | -4.45% | 41,907 | 1.30 |
| Sep 10, 2026 | 6.64 | 6.70 | 6.50 | 6.52 | 6.52 | -2.69% | 20,042 | 0.62 |
| Sep 09, 2026 | 6.70 | 6.77 | 6.62 | 6.70 | 6.70 | +0.00% | 24,099 | 0.73 |
| Sep 08, 2026 | 6.75 | 6.80 | 6.62 | 6.70 | 6.70 | -1.47% | 26,984 | 0.82 |
| Sep 07, 2026 | 6.73 | 6.80 | 6.66 | 6.80 | 6.80 | +0.89% | 12,349 | 0.37 |
| Sep 04, 2026 | 6.78 | 6.80 | 6.73 | 6.74 | 6.74 | -0.59% | 9,353 | 0.28 |
| Sep 03, 2026 | 6.80 | 6.80 | 6.60 | 6.78 | 6.78 | -0.15% | 9,651 | 0.29 |
| Sep 02, 2026 | 6.81 | 6.85 | 6.78 | 6.79 | 6.79 | -0.73% | 13,277 | 0.39 |
| Sep 01, 2026 | 6.85 | 6.88 | 6.78 | 6.84 | 6.84 | -0.15% | 29,721 | 0.89 |
| Aug 31, 2026 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | +0.44% | 12,434 | 0.37 |
| Aug 28, 2026 | 6.85 | 6.85 | 6.75 | 6.82 | 6.82 | -0.87% | 9,551 | 0.29 |
| Aug 27, 2026 | 6.73 | 6.88 | 6.73 | 6.88 | 6.88 | +1.18% | 5,980 | 0.18 |
| Aug 26, 2026 | 6.82 | 6.84 | 6.72 | 6.80 | 6.80 | -0.44% | 7,208 | 0.21 |
| Aug 25, 2026 | 6.85 | 6.85 | 6.73 | 6.83 | 6.83 | -0.29% | 4,868 | 0.14 |
| Aug 24, 2026 | 6.76 | 6.98 | 6.71 | 6.85 | 6.85 | +1.33% | 40,727 | 1.19 |
