Arctic Paper S.A. (STO:ARP)
Sweden · Delayed Price · Currency is SEK 21.75
+1.10 (5.33%)
At close: Dec 30, 2025
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20.60 | 21.75 | 20.60 | 21.75 | 21.75 | 5.33% | 20,938 |
| Dec 29, 2025 | 20.75 | 21.00 | 20.50 | 20.65 | 20.65 | -1.20% | 26,581 |
| Dec 23, 2025 | 21.25 | 21.25 | 20.70 | 20.90 | 20.90 | -1.65% | 21,179 |
| Dec 22, 2025 | 21.45 | 21.50 | 21.05 | 21.25 | 21.25 | -1.62% | 14,580 |
| Dec 19, 2025 | 21.55 | 21.80 | 21.25 | 21.60 | 21.60 | -1.37% | 23,601 |
| Dec 18, 2025 | 20.80 | 21.90 | 20.70 | 21.90 | 21.90 | 4.78% | 19,925 |
| Dec 17, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 10,266 |
| Dec 16, 2025 | 21.20 | 21.50 | 20.90 | 21.00 | 21.00 | 0.24% | 3,478 |
| Dec 15, 2025 | 21.40 | 21.40 | 20.90 | 20.95 | 20.95 | -3.46% | 32,185 |
| Dec 12, 2025 | 21.15 | 21.70 | 20.90 | 21.70 | 21.70 | 3.83% | 6,127 |
| Dec 11, 2025 | 21.15 | 21.15 | 20.85 | 20.90 | 20.90 | -1.18% | 12,021 |
| Dec 10, 2025 | 21.50 | 21.50 | 20.95 | 21.15 | 21.15 | -1.17% | 8,832 |
| Dec 9, 2025 | 21.55 | 21.70 | 21.40 | 21.40 | 21.40 | -0.23% | 6,463 |
| Dec 8, 2025 | 21.60 | 21.70 | 21.30 | 21.45 | 21.45 | -1.15% | 13,740 |
| Dec 5, 2025 | 21.45 | 21.75 | 21.25 | 21.70 | 21.70 | 0.70% | 19,121 |
| Dec 4, 2025 | 21.95 | 21.95 | 21.40 | 21.55 | 21.55 | 0.70% | 5,879 |
| Dec 3, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.40 | -1.15% | 6,875 |
| Dec 2, 2025 | 21.65 | 21.85 | 21.50 | 21.65 | 21.65 | - | 6,695 |
| Dec 1, 2025 | 21.30 | 21.85 | 21.30 | 21.65 | 21.65 | 1.64% | 39,272 |
| Nov 28, 2025 | 21.10 | 21.60 | 21.10 | 21.30 | 21.30 | 1.19% | 8,381 |
| Nov 27, 2025 | 21.30 | 21.55 | 21.05 | 21.05 | 21.05 | -0.47% | 24,874 |
| Nov 26, 2025 | 21.10 | 21.20 | 20.75 | 21.15 | 21.15 | - | 20,168 |
| Nov 25, 2025 | 21.40 | 21.50 | 20.90 | 21.15 | 21.15 | 1.20% | 17,750 |
| Nov 24, 2025 | 20.30 | 21.30 | 20.30 | 20.90 | 20.90 | 2.70% | 10,835 |
| Nov 21, 2025 | 20.65 | 20.85 | 20.35 | 20.35 | 20.35 | -1.69% | 14,294 |
| Nov 20, 2025 | 20.90 | 21.05 | 20.45 | 20.70 | 20.70 | -1.19% | 25,849 |
| Nov 19, 2025 | 20.80 | 20.95 | 20.25 | 20.95 | 20.95 | 0.96% | 20,153 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.50 | 20.75 | 20.75 | -1.19% | 13,207 |
| Nov 17, 2025 | 20.55 | 21.15 | 20.55 | 21.00 | 21.00 | 0.48% | 36,232 |
| Nov 14, 2025 | 20.85 | 21.00 | 20.70 | 20.90 | 20.90 | -0.24% | 6,532 |
| Nov 13, 2025 | 20.80 | 21.10 | 20.65 | 20.95 | 20.95 | 0.96% | 4,092 |
| Nov 12, 2025 | 20.40 | 21.00 | 20.20 | 20.75 | 20.75 | 2.22% | 35,826 |
| Nov 11, 2025 | 20.60 | 20.75 | 20.25 | 20.30 | 20.30 | -2.17% | 12,970 |
| Nov 10, 2025 | 21.00 | 21.25 | 20.65 | 20.75 | 20.75 | -1.19% | 17,183 |
| Nov 7, 2025 | 20.65 | 21.35 | 20.65 | 21.00 | 21.00 | 0.72% | 20,663 |
| Nov 6, 2025 | 20.65 | 21.75 | 20.60 | 20.85 | 20.85 | -0.48% | 17,168 |
| Nov 5, 2025 | 21.05 | 21.50 | 20.90 | 20.95 | 20.95 | -0.71% | 8,339 |
| Nov 4, 2025 | 21.55 | 21.90 | 21.10 | 21.10 | 21.10 | -2.31% | 23,401 |
| Nov 3, 2025 | 21.55 | 22.05 | 21.45 | 21.60 | 21.60 | 0.47% | 11,436 |
| Oct 31, 2025 | 21.45 | 22.25 | 21.45 | 21.50 | 21.50 | - | 15,620 |
| Oct 30, 2025 | 23.00 | 23.00 | 20.90 | 21.50 | 21.50 | -6.52% | 52,212 |
| Oct 29, 2025 | 22.80 | 23.35 | 22.60 | 23.00 | 23.00 | 2.00% | 25,054 |
| Oct 28, 2025 | 23.00 | 23.20 | 22.55 | 22.55 | 22.55 | 0.22% | 8,141 |
| Oct 27, 2025 | 23.25 | 23.35 | 22.45 | 22.50 | 22.50 | -3.64% | 23,409 |
| Oct 24, 2025 | 22.75 | 23.35 | 22.10 | 23.35 | 23.35 | 1.74% | 28,560 |
| Oct 23, 2025 | 22.70 | 23.05 | 22.25 | 22.95 | 22.95 | 2.91% | 39,570 |
| Oct 22, 2025 | 23.15 | 23.45 | 22.05 | 22.30 | 22.30 | -3.46% | 22,394 |
| Oct 21, 2025 | 21.95 | 23.10 | 21.90 | 23.10 | 23.10 | 7.44% | 50,397 |
| Oct 20, 2025 | 21.75 | 22.00 | 21.35 | 21.50 | 21.50 | -1.83% | 19,354 |
| Oct 17, 2025 | 21.00 | 21.95 | 20.95 | 21.90 | 21.90 | 3.79% | 36,152 |