Stockholm - Delayed Quote SEK

Arctic Paper S.A. (ARP.ST)

31.95

-2.20

(-6.44%)

At close: 5:29:59 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	33.75	33.75	31.75	31.95	31.95	84,232
May 16, 2025	35.00	35.95	33.75	34.15	34.15	113,554
May 15, 2025	38.60	38.70	36.00	36.75	36.75	63,654
May 14, 2025	40.00	40.00	39.00	39.45	39.45	17,453
May 13, 2025	38.80	40.55	38.80	40.30	40.30	32,807
May 12, 2025	40.00	40.65	39.00	40.60	40.60	23,077
May 9, 2025	40.75	40.75	38.40	39.65	39.65	20,846
May 8, 2025	38.75	38.85	38.05	38.50	38.50	8,454
May 7, 2025	38.65	38.95	38.15	38.80	38.80	9,176
May 6, 2025	39.00	39.65	38.60	38.60	38.60	9,976
May 5, 2025	40.60	40.60	38.70	38.85	38.85	14,126
May 2, 2025	41.95	41.95	39.60	39.85	39.85	41,751
Apr 30, 2025	41.00	41.00	39.00	39.15	39.15	6,871
Apr 29, 2025	41.55	41.55	39.10	39.40	39.40	8,702
Apr 28, 2025	39.50	40.30	39.50	39.50	39.50	17,761
Apr 25, 2025	39.60	40.05	39.00	39.45	39.45	14,459
Apr 24, 2025	39.40	39.95	38.75	39.35	39.35	6,721
Apr 23, 2025	39.40	39.55	38.65	39.40	39.40	10,713
Apr 22, 2025	38.90	39.45	38.70	39.35	39.35	9,919
Apr 17, 2025	39.55	39.65	38.65	38.70	38.70	7,365
Apr 16, 2025	38.85	39.55	38.70	39.45	39.45	7,992
Apr 15, 2025	39.25	39.40	38.60	38.90	38.90	10,699
Apr 14, 2025	40.00	40.05	38.50	39.15	39.15	16,192
Apr 11, 2025	39.50	41.50	38.25	39.80	39.80	11,587
Apr 10, 2025	38.40	41.70	38.40	39.15	39.15	18,768
Apr 9, 2025	39.30	39.35	37.60	37.95	37.95	10,569
Apr 8, 2025	38.50	39.25	38.00	38.85	38.85	10,177
Apr 7, 2025	39.00	39.00	37.00	38.55	38.55	31,419
Apr 4, 2025	38.84	39.98	38.00	39.10	39.10	34,341
Apr 3, 2025	40.74	40.74	36.50	38.98	38.98	21,468
Apr 2, 2025	41.60	41.62	40.74	40.96	40.96	12,918
Apr 1, 2025	41.26	41.88	40.74	41.58	41.58	9,078
Mar 31, 2025	41.48	41.50	40.12	40.82	40.82	15,970
Mar 28, 2025	42.42	42.58	41.14	41.50	41.50	12,754
Mar 27, 2025	43.46	43.46	40.76	42.80	42.80	24,682
Mar 26, 2025	43.48	43.48	42.00	43.46	43.46	18,977
Mar 25, 2025	43.84	43.86	42.32	43.48	43.48	29,486
Mar 24, 2025	43.90	43.96	41.50	43.96	43.96	33,851
Mar 21, 2025	43.24	43.48	41.56	42.34	42.34	16,701
Mar 20, 2025	43.90	44.18	43.40	44.00	44.00	17,009
Mar 19, 2025	43.92	44.40	43.64	43.88	43.88	55,622
Mar 18, 2025	43.00	43.96	41.48	43.90	43.90	68,207
Mar 17, 2025	41.12	44.00	39.90	41.44	41.44	45,775
Mar 14, 2025	39.00	39.80	38.80	39.80	39.80	18,050
Mar 13, 2025	39.32	39.40	39.00	39.26	39.26	22,654
Mar 12, 2025	39.18	39.62	38.80	39.36	39.36	7,130
Mar 11, 2025	39.90	40.20	39.02	39.56	39.56	12,351
Mar 10, 2025	39.00	40.98	39.00	40.20	40.20	11,939
Mar 7, 2025	39.54	39.96	38.48	39.32	39.32	14,800
Mar 6, 2025	39.50	40.04	39.12	40.02	40.02	15,813
Mar 5, 2025	39.32	40.04	39.32	39.50	39.50	16,352
Mar 4, 2025	40.06	40.38	38.00	39.58	39.58	19,121
Mar 3, 2025	41.26	41.26	40.02	40.46	40.46	36,895
Feb 28, 2025	42.48	42.50	41.18	41.80	41.80	12,841
Feb 27, 2025	42.08	42.74	41.98	42.48	42.48	15,820
Feb 26, 2025	41.86	42.96	41.86	42.44	42.44	16,122
Feb 25, 2025	41.20	41.96	40.98	41.86	41.86	6,917
Feb 24, 2025	40.94	41.26	40.60	41.20	41.20	16,483
Feb 21, 2025	40.92	41.70	40.90	40.92	40.92	10,130
Feb 20, 2025	41.50	41.90	40.80	41.04	41.04	15,113
Feb 19, 2025	41.60	42.28	41.44	41.66	41.66	18,075
Feb 18, 2025	42.60	42.90	41.54	41.92	41.92	28,228
Feb 17, 2025	42.88	42.88	41.94	42.58	42.58	19,456
Feb 14, 2025	43.66	43.66	42.60	43.24	43.24	19,196
Feb 13, 2025	44.18	44.20	43.62	43.84	43.84	8,419
Feb 12, 2025	44.12	44.78	43.82	44.18	44.18	7,966
Feb 11, 2025	44.50	44.70	44.00	44.28	44.28	7,873
Feb 10, 2025	44.62	44.98	44.46	44.50	44.50	5,072
Feb 7, 2025	43.90	45.00	43.88	44.62	44.62	10,653
Feb 6, 2025	44.14	44.50	43.80	44.00	44.00	4,933
Feb 5, 2025	44.62	44.62	44.06	44.14	44.14	5,289
Feb 4, 2025	44.60	45.40	44.18	45.40	45.40	11,687
Feb 3, 2025	45.40	45.40	44.20	44.84	44.84	21,564
Jan 31, 2025	46.02	46.02	45.34	45.94	45.94	3,149
Jan 30, 2025	45.24	46.00	45.24	46.00	46.00	7,863
Jan 29, 2025	45.94	46.20	45.20	45.38	45.38	8,684
Jan 28, 2025	45.32	46.30	45.18	46.18	46.18	10,739
Jan 27, 2025	45.98	46.08	44.98	46.08	46.08	8,309
Jan 24, 2025	44.30	46.40	44.30	45.94	45.94	11,004
Jan 23, 2025	45.90	46.40	44.00	44.38	44.38	17,654
Jan 22, 2025	45.52	46.78	45.38	46.00	46.00	12,713
Jan 21, 2025	45.00	45.86	44.80	45.08	45.08	5,053
Jan 20, 2025	45.86	45.86	44.24	44.48	44.48	7,523
Jan 17, 2025	44.86	45.98	44.58	45.86	45.86	5,670
Jan 16, 2025	45.00	46.02	44.02	45.50	45.50	8,665
Jan 15, 2025	42.60	45.40	42.60	45.28	45.28	12,536
Jan 14, 2025	42.02	43.18	42.02	43.18	43.18	6,411
Jan 13, 2025	42.40	43.72	42.02	42.40	42.40	15,324
Jan 10, 2025	42.80	43.08	42.24	43.08	43.08	14,065
Jan 9, 2025	43.02	43.58	42.50	43.08	43.08	10,646
Jan 8, 2025	45.00	45.00	42.88	42.94	42.94	11,297
Jan 7, 2025	43.50	45.00	43.50	44.78	44.78	11,242
Jan 3, 2025	43.00	43.82	42.50	43.50	43.50	14,630
Jan 2, 2025	41.40	43.50	41.40	43.00	43.00	10,272
Dec 30, 2024	40.76	41.98	40.58	41.96	41.96	19,097
Dec 27, 2024	40.10	41.02	40.10	40.94	40.94	17,622
Dec 23, 2024	39.46	40.52	39.12	40.52	40.52	26,889
Dec 20, 2024	40.00	40.78	39.20	40.00	40.00	29,151
Dec 19, 2024	41.00	41.26	40.58	41.20	41.20	5,393
Dec 18, 2024	41.02	41.48	40.06	40.84	40.84	15,039
Dec 17, 2024	41.00	41.90	41.00	41.36	41.36	4,917
Dec 16, 2024	41.46	42.14	41.46	41.96	41.96	10,435
Dec 13, 2024	41.86	42.66	41.86	42.00	42.00	3,446
Dec 12, 2024	42.18	42.24	41.60	41.86	41.86	11,603
Dec 11, 2024	42.00	42.40	41.84	42.18	42.18	10,422
Dec 10, 2024	43.00	43.00	42.00	42.00	42.00	8,087
Dec 9, 2024	42.08	43.00	42.06	43.00	43.00	13,387
Dec 6, 2024	41.80	42.80	41.80	42.50	42.50	26,961
Dec 5, 2024	43.74	43.74	42.50	42.72	42.72	12,671
Dec 4, 2024	43.74	43.74	42.98	43.72	43.72	9,423
Dec 3, 2024	43.70	44.42	43.70	44.02	44.02	11,378
Dec 2, 2024	44.06	44.28	43.00	43.72	43.72	20,718
Nov 29, 2024	42.60	44.18	42.60	44.06	44.06	6,239
Nov 28, 2024	43.78	43.80	42.80	42.80	42.80	9,111
Nov 27, 2024	43.76	44.20	43.50	43.80	43.80	8,488
Nov 26, 2024	43.90	44.24	43.70	43.78	43.78	4,349
Nov 25, 2024	44.74	44.80	43.02	44.44	44.44	14,814
Nov 22, 2024	44.88	45.44	44.24	44.94	44.94	14,385
Nov 21, 2024	45.04	45.40	44.86	45.28	45.28	3,759
Nov 20, 2024	44.94	45.82	44.86	45.42	45.42	8,198
Nov 19, 2024	45.70	46.40	44.56	45.28	45.28	8,328
Nov 18, 2024	45.68	46.28	44.88	45.78	45.78	6,232
Nov 15, 2024	45.68	46.46	45.68	46.30	46.30	8,247
Nov 14, 2024	45.52	45.98	45.00	45.92	45.92	7,425
Nov 13, 2024	44.06	45.62	44.06	45.52	45.52	11,300
Nov 12, 2024	41.88	44.72	41.88	43.60	43.60	36,556
Nov 11, 2024	44.92	44.92	41.54	41.88	41.88	32,668
Nov 8, 2024	45.10	45.88	44.52	44.92	44.92	18,954
Nov 7, 2024	46.86	46.86	44.30	45.10	45.10	46,068
Nov 6, 2024	46.92	49.10	46.76	47.52	47.52	13,629
Nov 5, 2024	46.78	46.92	46.34	46.92	46.92	5,486
Nov 4, 2024	46.58	47.18	46.14	46.78	46.78	5,831
Nov 1, 2024	46.50	46.58	46.30	46.58	46.58	1,476
Oct 31, 2024	46.10	46.62	45.90	46.50	46.50	17,037
Oct 30, 2024	47.80	47.80	46.04	46.42	46.42	13,853
Oct 29, 2024	46.08	47.72	46.08	47.46	47.46	9,023
Oct 28, 2024	46.66	46.92	46.00	46.08	46.08	17,423
Oct 25, 2024	47.10	47.56	46.66	46.66	46.66	8,747
Oct 24, 2024	48.00	48.02	46.90	47.10	47.10	10,174
Oct 23, 2024	48.58	48.58	46.66	48.00	48.00	10,471
Oct 22, 2024	48.20	49.00	48.00	48.58	48.58	11,480
Oct 21, 2024	49.40	49.40	48.10	49.00	49.00	16,884
Oct 18, 2024	48.68	49.42	48.50	49.40	49.40	11,568
Oct 17, 2024	50.15	50.20	48.20	48.68	48.68	10,093
Oct 16, 2024	49.80	50.15	49.00	50.15	50.15	14,486
Oct 15, 2024	50.40	50.40	49.40	49.80	49.80	12,743
Oct 14, 2024	51.40	51.40	50.15	50.40	50.40	6,505
Oct 11, 2024	50.10	52.00	50.10	51.45	51.45	6,092
Oct 10, 2024	51.35	51.35	50.40	50.90	50.90	3,374
Oct 9, 2024	50.45	51.60	50.45	51.35	51.35	7,720
Oct 8, 2024	52.00	52.00	50.35	50.50	50.50	7,929
Oct 7, 2024	50.00	52.00	49.64	52.00	52.00	9,273
Oct 4, 2024	50.50	50.90	49.76	50.00	50.00	19,756
Oct 3, 2024	51.00	51.00	50.50	50.50	50.50	7,066
Oct 2, 2024	51.75	51.75	50.45	51.00	51.00	12,327
Oct 1, 2024	52.40	52.40	51.00	51.75	51.75	17,473
Sep 30, 2024	51.95	52.70	51.95	52.50	52.50	7,198
Sep 27, 2024	51.40	52.00	51.20	51.95	51.95	9,674
Sep 26, 2024	52.50	52.65	50.80	51.40	51.40	15,443
Sep 25, 2024	51.55	52.00	50.55	52.00	52.00	19,453
Sep 24, 2024	50.15	52.15	50.15	51.50	51.50	23,011
Sep 23, 2024	50.90	50.95	50.10	50.15	50.15	18,488
Sep 20, 2024	50.70	51.40	50.10	50.95	50.95	17,803
Sep 19, 2024	51.85	52.75	51.00	51.00	51.00	9,524
Sep 18, 2024	52.05	52.90	51.80	51.80	51.80	6,370
Sep 17, 2024	53.15	53.20	51.75	52.10	52.10	12,167
Sep 16, 2024	53.25	53.35	52.60	53.20	53.20	5,434
Sep 13, 2024	52.95	53.60	52.95	53.25	53.25	11,300
Sep 12, 2024	52.20	52.95	51.75	52.95	52.95	8,639
Sep 11, 2024	53.50	53.50	52.20	52.20	52.20	12,834
Sep 10, 2024	54.00	54.00	52.85	53.45	53.45	11,530
Sep 9, 2024	54.65	54.65	53.20	53.95	53.95	14,193
Sep 6, 2024	54.70	54.70	53.20	54.70	54.70	11,674
Sep 5, 2024	54.05	54.75	53.50	54.75	54.75	6,880
Sep 4, 2024	53.10	54.05	53.00	54.05	54.05	13,672
Sep 3, 2024	54.00	54.70	53.35	53.65	53.65	21,962
Sep 2, 2024	53.75	54.70	52.95	54.00	54.00	20,119
Aug 30, 2024	52.30	53.75	52.30	53.75	53.75	22,587
Aug 29, 2024	54.05	54.05	52.35	52.35	52.35	22,944
Aug 28, 2024	55.00	55.00	53.00	54.05	54.05	30,895
Aug 27, 2024	53.90	55.45	53.90	55.05	55.05	20,216
Aug 26, 2024	54.40	55.00	54.00	54.55	54.55	30,197
Aug 23, 2024	54.80	54.80	53.75	54.00	54.00	25,163
Aug 22, 2024	53.15	54.90	53.15	54.85	54.85	37,146
Aug 21, 2024	52.35	53.95	52.15	53.00	53.00	42,430
Aug 20, 2024	49.94	53.15	49.92	52.15	52.15	25,226
Aug 19, 2024	48.38	52.10	48.38	49.96	49.96	19,884
Aug 16, 2024	48.92	50.40	48.36	48.36	48.36	16,754
Aug 15, 2024	48.62	48.92	47.00	48.92	48.92	37,432
Aug 14, 2024	50.00	50.70	48.60	48.60	48.60	21,928
Aug 13, 2024	50.35	50.75	50.00	50.00	50.00	15,533
Aug 12, 2024	50.00	50.35	48.96	50.35	50.35	25,132
Aug 9, 2024	54.50	54.50	48.24	50.00	50.00	147,811
Aug 8, 2024	55.40	55.40	53.40	55.40	55.40	10,638
Aug 7, 2024	55.40	55.40	54.50	55.35	55.35	16,691
Aug 6, 2024	54.20	55.40	54.20	55.40	55.40	10,705
Aug 5, 2024	53.00	55.00	47.12	54.60	54.60	50,681
Aug 2, 2024	58.10	58.10	55.30	55.30	55.30	15,408
Aug 1, 2024	58.00	58.20	57.05	58.10	58.10	14,828
Jul 31, 2024	58.90	58.90	57.30	58.20	58.20	20,376
Jul 30, 2024	59.35	59.35	58.60	58.90	58.90	15,219
Jul 29, 2024	57.70	59.35	57.50	59.35	59.35	14,830
Jul 26, 2024	58.35	58.35	57.05	57.70	57.70	10,112
Jul 25, 2024	57.95	58.60	56.00	58.35	58.35	22,337
Jul 24, 2024	60.15	60.15	57.40	57.95	57.95	22,287
Jul 23, 2024	60.80	60.95	59.85	60.15	60.15	8,968
Jul 22, 2024	60.70	60.85	59.55	60.80	60.80	14,779
Jul 19, 2024	60.50	62.00	60.45	60.70	60.70	14,149
Jul 18, 2024	60.00	60.85	59.85	60.50	60.50	21,080
Jul 17, 2024	60.50	61.10	60.00	60.00	60.00	11,852
Jul 16, 2024	61.60	61.60	60.05	60.70	60.70	18,403
Jul 15, 2024	61.45	61.95	60.00	61.65	61.65	17,864
Jul 12, 2024	60.05	62.00	60.05	61.45	61.45	13,010
Jul 11, 2024	62.45	62.75	60.00	60.00	60.00	20,754
Jul 10, 2024	62.95	63.65	61.10	62.45	62.45	19,650
Jul 9, 2024	63.50	64.50	62.95	62.95	62.95	8,021
Jul 8, 2024	63.80	64.45	63.30	63.70	63.70	10,375
Jul 5, 2024	64.35	64.50	63.75	63.80	63.80	14,164
Jul 4, 2024	63.20	64.50	63.20	64.35	64.35	18,927
Jul 3, 2024	63.50	64.50	63.20	63.20	63.20	16,489
Jul 2, 2024	62.55	64.00	62.55	63.70	63.70	15,471
Jul 1, 2024	64.20	65.40	62.05	62.05	62.05	29,203
Jun 28, 2024	64.05	64.25	63.30	64.20	64.20	27,272
Jun 27, 2024	62.85	63.70	62.45	63.65	63.65	23,501
Jun 26, 2024	61.90	62.80	61.80	62.45	62.45	19,832
Jun 25, 2024	62.45	62.45	61.80	61.90	61.90	19,340
Jun 24, 2024	59.80	62.90	59.80	62.45	62.45	56,935
Jun 20, 2024	58.90	59.95	58.05	59.80	59.80	30,084
Jun 19, 2024	58.65	59.50	57.90	58.90	58.90	19,966
Jun 18, 2024	59.00	59.95	58.65	58.65	58.65	17,929
Jun 17, 2024	55.60	58.55	55.60	58.55	58.55	32,390
Jun 14, 2024	54.85	56.15	54.75	55.60	55.60	11,117
Jun 13, 2024	54.95	55.35	54.55	54.85	54.85	22,145
Jun 12, 2024	55.80	55.80	54.40	55.00	55.00	59,270
Jun 11, 2024	2.5748 Dividend
Jun 11, 2024	57.65	57.65	54.50	55.95	55.95	68,493
Jun 10, 2024	60.70	60.95	59.70	59.95	58.95	30,185
Jun 7, 2024	60.20	61.35	60.15	60.65	59.64	18,980
Jun 5, 2024	60.90	61.35	60.00	60.15	59.15	12,361
Jun 4, 2024	60.80	61.70	60.80	60.90	59.88	23,746
Jun 3, 2024	61.55	62.00	60.80	60.80	59.79	48,244
May 31, 2024	63.35	63.35	61.30	61.50	60.47	27,964
May 30, 2024	63.00	63.45	62.65	63.35	62.29	20,968
May 29, 2024	62.80	63.25	61.50	63.00	61.95	22,326
May 28, 2024	62.00	63.10	61.60	62.80	61.75	24,178
May 27, 2024	62.60	62.60	61.00	62.00	60.97	30,718
May 24, 2024	59.00	62.60	59.00	62.60	61.56	50,243
May 23, 2024	59.10	60.15	59.05	59.05	58.07	12,071
May 22, 2024	59.60	60.45	59.10	59.10	58.11	17,925
May 21, 2024	59.95	60.20	59.50	59.60	58.61	13,609
May 20, 2024	59.65	60.05	59.05	59.90	58.90	13,528

MNODF Mondi plc

16.18

0.00%

ENU.F Stora Enso Oyj

8.96

-4.27%

ABREL.NS Aditya Birla Real Estate Limited

2,173.30

+1.31%

PO9.F The Navigator Company, S.A.

3.5020

+0.34%

GRG1L.VS Grigeo Group AB

1.0850

0.00%

ENC.MC ENCE Energía y Celulosa, S.A.

2.9560

+1.16%

SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.

18.18

+1.11%

MNDI.L Mondi plc

1,207.50

+0.29%

STERV.HE Stora Enso Oyj

8.89

-1.11%

NVG.LS The Navigator Company, S.A.

3.5680

+1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Arctic Paper S.A. (ARP.ST)

Related Tickers