TipRanks
Go Ultimate55% OFF

Arctic Paper S.A. (ARP) Historical Prices

SE:ARP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.9514.0313.9514.0314.03-0.13%7980.06
Oct 29, 202614.0014.0913.9014.0414.04+0.17%5,9280.43
Oct 28, 202614.0514.2014.0014.0214.02-0.23%3,2440.23
Oct 27, 202614.1014.2114.0014.0514.05-0.01%7,4490.53
Oct 26, 202614.2614.4613.9814.0514.05-1.44%23,0801.67
Oct 23, 202614.5014.5014.1014.2614.26-1.99%25,6601.91
Oct 22, 202614.5014.7014.5014.5514.55+1.76%3,0840.23
Oct 21, 202614.2614.3014.2514.3014.30-0.01%7,0900.53
Oct 20, 202614.3514.3514.1014.3014.30-0.35%7,3620.53
Oct 19, 202614.4014.4414.3514.3514.35-0.58%7,4990.55
Oct 16, 202614.4414.6514.4314.4314.43-0.22%2,9040.21
Oct 15, 202614.5014.6514.3614.4714.47+0.11%9,7130.71
Oct 14, 202614.5014.6914.4514.4514.45-0.33%3,9310.29
Oct 13, 202614.5014.7014.5014.5014.50-0.79%1,2880.09
Oct 12, 202614.4314.7414.4014.6114.61+0.44%3,6760.26
Oct 09, 202614.5014.7414.3914.5514.55+0.28%8,8210.62
Oct 08, 202614.8214.8214.5114.5114.51-2.54%4,5960.32
Oct 07, 202614.5114.9414.5114.8914.89+2.65%9,8980.69
Oct 06, 202614.9014.9914.5014.5014.50-2.67%9,9350.69
Oct 05, 202615.1015.2014.9014.9014.90-1.09%7,7680.55
Oct 02, 202615.1015.6015.0015.0715.07-0.03%34,6922.52
Oct 01, 202615.3115.4315.0615.0715.07-1.55%21,8891.62
Sep 30, 202615.3115.5015.3115.3115.31-0.01%9,8140.71
Sep 29, 202615.4515.4815.3015.3115.31-0.91%5,4560.38
Sep 28, 202615.4115.6015.3115.4515.45+0.14%7,4980.50
Sep 25, 202615.4015.6115.0015.4315.43-1.73%23,5521.60
Sep 24, 202615.8015.8915.4015.7015.70-0.51%12,8360.87
Sep 23, 202615.8515.9115.5015.7815.78-0.44%9,6700.66
Sep 22, 202616.0016.0015.5115.8515.85+0.76%6,5160.44
Sep 21, 202615.9616.1315.7015.7315.73-1.40%13,5260.92
Sep 18, 202616.0016.2315.8115.9515.95-0.36%5,3110.36
Sep 17, 202616.2016.3015.9416.0116.01-1.16%18,1971.26
Sep 16, 202616.0516.3716.0516.2016.20+0.00%3,1710.22
Sep 15, 202616.0216.2016.0016.2016.20-1.82%3,7880.26
Sep 14, 202616.3416.5016.0016.5016.50+0.98%12,4880.87
Sep 11, 202616.0016.6516.0016.3416.34-3.88%26,1121.85
Sep 10, 202617.2817.2816.9617.0017.00-0.58%2,3570.16
Sep 09, 202617.3217.3617.0017.1017.10-1.52%8,5070.57
Sep 08, 202617.7017.7517.3217.3617.36-2.66%17,7081.21
Sep 07, 202617.6717.8517.6317.8417.84+1.21%14,0910.97
Sep 04, 202617.6017.6417.2817.6217.62-0.16%2,8620.19
Sep 03, 202617.5617.7217.2717.6517.65+0.03%6,4440.44
Sep 02, 202617.5817.8017.2717.6517.65+0.26%16,1151.10
Sep 01, 202617.5017.7017.5017.6017.60+0.00%12,2140.84
Aug 31, 202617.2617.6417.0517.6017.60+1.97%15,7681.10
Aug 28, 202617.2317.3717.1017.2617.26+0.14%4,1060.29
Aug 27, 202617.2217.6717.1217.2417.24+0.07%7,1810.50
Aug 26, 202617.4917.5317.1617.2217.22-1.01%14,5721.02
Aug 25, 202617.4017.5217.3517.4017.40+0.00%4,0540.28
Aug 24, 202617.1517.6417.0017.4017.40+3.67%25,1431.71