Arla Plast AB (ARPL) Historical Prices

Time Period

Events

SE:ARPL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	37.90	38.40	37.90	38.40	38.40	+0.66%	463	0.02
Oct 29, 2026	38.50	38.60	37.75	38.15	38.15	+0.26%	9,223	0.42
Oct 28, 2026	37.90	38.20	37.70	38.05	38.05	+1.06%	2,368	0.11
Oct 27, 2026	37.90	37.90	37.50	37.65	37.65	+0.13%	11,289	0.52
Oct 26, 2026	37.70	37.90	37.60	37.60	37.60	-0.27%	3,306	0.15
Oct 23, 2026	37.55	37.90	37.55	37.70	37.70	+0.53%	6,246	0.29
Oct 22, 2026	37.80	37.85	37.50	37.50	37.50	-0.79%	9,086	0.42
Oct 21, 2026	37.60	37.90	37.50	37.80	37.80	+0.53%	1,765	0.08
Oct 20, 2026	37.55	37.90	37.50	37.60	37.60	+0.13%	2,623	0.12
Oct 19, 2026	37.65	37.90	37.55	37.55	37.55	-0.40%	2,663	0.12
Oct 16, 2026	37.65	38.00	37.40	37.70	37.70	+0.13%	13,564	0.63
Oct 15, 2026	37.75	37.95	37.50	37.65	37.65	+0.67%	6,623	0.31
Oct 14, 2026	37.65	37.95	37.20	37.40	37.40	-0.66%	7,672	0.35
Oct 13, 2026	37.65	38.00	37.65	37.65	37.65	-0.92%	3,171	0.14
Oct 12, 2026	37.70	38.00	37.00	38.00	38.00	+0.80%	4,059	0.18
Oct 09, 2026	37.70	37.70	37.60	37.70	37.70	+0.27%	2,125	0.09
Oct 08, 2026	37.75	37.90	37.60	37.60	37.60	+0.13%	3,729	0.16
Oct 07, 2026	37.90	37.90	37.55	37.55	37.55	-0.92%	2,876	0.12
Oct 06, 2026	36.90	38.10	36.90	37.90	37.90	+2.71%	18,583	0.77
Oct 05, 2026	36.75	37.20	36.45	36.90	36.90	+0.96%	7,353	0.30
Oct 02, 2026	36.95	37.75	36.20	36.55	36.55	-0.54%	22,217	0.92
Oct 01, 2026	37.80	38.25	36.20	36.75	36.75	-1.74%	30,564	1.27
Sep 30, 2026	37.80	38.25	37.30	37.40	37.40	-0.80%	6,293	0.26
Sep 29, 2026	37.45	37.80	37.40	37.70	37.70	+0.67%	3,160	0.13
Sep 28, 2026	37.10	38.20	36.90	37.45	37.45	+0.81%	36,252	1.53
Sep 25, 2026	37.75	37.75	37.05	37.15	37.15	-1.20%	9,266	0.39
Sep 24, 2026	38.00	38.25	37.50	37.60	37.60	+0.00%	2,888	0.12
Sep 23, 2026	38.15	38.40	37.35	37.60	37.60	-1.18%	10,870	0.45
Sep 22, 2026	38.75	38.75	38.00	38.05	38.05	-1.81%	35,020	1.49
Sep 21, 2026	39.35	39.35	38.75	38.75	38.75	-1.15%	11,902	0.50
Sep 18, 2026	39.80	39.80	39.10	39.20	39.20	-0.25%	10,155	0.43
Sep 17, 2026	39.50	40.00	39.15	39.30	39.30	+0.26%	40,999	1.76
Sep 16, 2026	39.15	39.65	39.15	39.20	39.20	+0.13%	25,836	1.13
Sep 15, 2026	38.70	39.45	38.55	39.15	39.15	+1.29%	36,334	1.63
Sep 14, 2026	38.40	39.20	38.40	38.65	38.65	-0.39%	8,526	0.38
Sep 11, 2026	38.60	39.45	38.40	38.80	38.80	+0.52%	8,039	0.36
Sep 10, 2026	38.25	39.20	38.25	38.60	38.60	-0.52%	1,253	0.06
Sep 09, 2026	38.50	38.90	38.00	38.80	38.80	+0.78%	6,391	0.28
Sep 08, 2026	38.00	38.80	37.80	38.50	38.50	-1.53%	6,563	0.29
Sep 07, 2026	39.45	39.50	39.10	39.10	39.10	-0.76%	5,935	0.26
Sep 04, 2026	39.00	39.65	38.30	39.40	39.40	+0.77%	4,966	0.22
Sep 03, 2026	39.10	39.75	39.00	39.10	39.10	-0.51%	5,078	0.23
Sep 02, 2026	39.80	39.80	39.05	39.30	39.30	+0.13%	4,654	0.21
Sep 01, 2026	39.80	39.80	39.25	39.25	39.25	-0.63%	2,583	0.11
Aug 31, 2026	39.70	40.60	39.50	39.50	39.50	-1.99%	3,271	0.14
Aug 28, 2026	40.20	40.30	39.60	40.30	40.30	-0.98%	12,218	0.54
Aug 27, 2026	40.00	40.95	40.00	40.70	40.70	+1.62%	1,556	0.07
Aug 26, 2026	39.90	40.70	39.90	40.05	40.05	-0.87%	2,029	0.09
Aug 25, 2026	38.65	41.00	38.65	40.40	40.40	+3.86%	10,598	0.46
Aug 24, 2026	38.95	39.50	38.75	38.90	38.90	-0.13%	4,895	0.21

Arla Plast AB historical prices

Arla Plast AB (ARPL) Historical Prices

Become an Expert with TipRanks Premium