Arctic Paper S.A. (STO:ARP)
Sweden · Delayed Price · Currency is SEK 24.00
-0.05 (-0.21%)
Sep 2, 2025, 5:29 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.20 | 24.45 | 24.00 | 24.00 | 24.00 | -0.21% | 11,893 |
| Sep 1, 2025 | 24.45 | 24.70 | 24.00 | 24.05 | 24.05 | -1.84% | 16,981 |
| Aug 29, 2025 | 24.80 | 24.85 | 24.50 | 24.50 | 24.50 | -1.01% | 19,519 |
| Aug 28, 2025 | 24.75 | 25.40 | 24.70 | 24.75 | 24.75 | 0.20% | 42,644 |
| Aug 27, 2025 | 24.10 | 25.15 | 24.10 | 24.70 | 24.70 | 2.28% | 40,159 |
| Aug 26, 2025 | 24.80 | 25.60 | 24.15 | 24.15 | 24.15 | -2.42% | 60,058 |
| Aug 25, 2025 | 24.85 | 25.00 | 24.65 | 24.75 | 24.75 | -1.00% | 28,254 |
| Aug 22, 2025 | 25.45 | 25.65 | 24.90 | 25.00 | 25.00 | -0.99% | 36,915 |
| Aug 21, 2025 | 25.30 | 25.50 | 25.05 | 25.25 | 25.25 | 1.00% | 22,250 |
| Aug 20, 2025 | 24.90 | 25.30 | 24.90 | 25.00 | 25.00 | 1.01% | 13,929 |
| Aug 19, 2025 | 24.55 | 25.10 | 24.55 | 24.75 | 24.75 | 1.02% | 23,977 |
| Aug 18, 2025 | 25.05 | 25.30 | 24.05 | 24.50 | 24.50 | -2.00% | 54,419 |
| Aug 15, 2025 | 25.00 | 25.90 | 25.00 | 25.00 | 25.00 | 0.81% | 36,781 |
| Aug 14, 2025 | 26.05 | 26.15 | 24.75 | 24.80 | 24.80 | -4.06% | 79,282 |
| Aug 13, 2025 | 26.90 | 27.15 | 25.55 | 25.85 | 25.85 | -7.35% | 168,739 |
| Aug 12, 2025 | 27.85 | 28.75 | 27.50 | 27.90 | 27.90 | 0.54% | 46,706 |
| Aug 11, 2025 | 28.50 | 28.80 | 27.60 | 27.75 | 27.75 | -2.80% | 42,379 |
| Aug 8, 2025 | 28.20 | 28.95 | 28.05 | 28.55 | 28.55 | 1.96% | 25,111 |
| Aug 7, 2025 | 28.65 | 28.90 | 28.00 | 28.00 | 28.00 | -1.41% | 38,921 |
| Aug 6, 2025 | 28.35 | 29.05 | 28.35 | 28.40 | 28.40 | 0.35% | 14,371 |
| Aug 5, 2025 | 29.00 | 29.45 | 28.00 | 28.30 | 28.30 | -2.25% | 69,110 |
| Aug 4, 2025 | 29.00 | 29.95 | 28.80 | 28.95 | 28.95 | 0.87% | 35,200 |
| Aug 1, 2025 | 29.25 | 29.75 | 28.60 | 28.70 | 28.70 | -1.54% | 25,784 |
| Jul 31, 2025 | 30.00 | 30.60 | 29.15 | 29.15 | 29.15 | -2.02% | 34,417 |
| Jul 30, 2025 | 29.75 | 30.35 | 29.35 | 29.75 | 29.75 | 1.71% | 20,326 |
| Jul 29, 2025 | 30.00 | 30.55 | 29.25 | 29.25 | 29.25 | -2.17% | 69,082 |
| Jul 28, 2025 | 30.85 | 30.95 | 29.90 | 29.90 | 29.90 | -1.64% | 35,764 |
| Jul 25, 2025 | 30.10 | 30.75 | 30.00 | 30.40 | 30.40 | 2.01% | 35,428 |
| Jul 24, 2025 | 30.00 | 30.35 | 29.65 | 29.80 | 29.80 | -0.67% | 34,629 |
| Jul 23, 2025 | 29.95 | 30.50 | 29.95 | 30.00 | 30.00 | 2.56% | 23,842 |
| Jul 22, 2025 | 31.30 | 31.60 | 29.25 | 29.25 | 29.25 | -6.25% | 56,396 |
| Jul 21, 2025 | 31.85 | 31.85 | 31.15 | 31.20 | 31.20 | - | 35,928 |
| Jul 18, 2025 | 30.90 | 31.80 | 30.90 | 31.20 | 31.20 | -0.64% | 75,042 |
| Jul 17, 2025 | 31.20 | 32.00 | 31.10 | 31.40 | 31.40 | 1.78% | 31,251 |
| Jul 16, 2025 | 31.35 | 32.00 | 30.85 | 30.85 | 30.85 | -0.80% | 39,133 |
| Jul 15, 2025 | 31.20 | 31.50 | 30.80 | 31.10 | 31.10 | 1.63% | 38,502 |
| Jul 14, 2025 | 32.05 | 32.30 | 30.60 | 30.60 | 30.60 | -3.62% | 53,520 |
| Jul 11, 2025 | 32.70 | 33.40 | 31.50 | 31.75 | 31.75 | -1.09% | 45,550 |
| Jul 10, 2025 | 32.00 | 33.45 | 31.95 | 32.10 | 32.10 | 2.72% | 86,332 |
| Jul 9, 2025 | 30.55 | 32.00 | 30.50 | 31.25 | 31.25 | 3.14% | 103,316 |
| Jul 8, 2025 | 29.50 | 30.35 | 29.50 | 30.30 | 30.30 | 2.71% | 27,846 |
| Jul 7, 2025 | 29.40 | 30.10 | 29.40 | 29.50 | 29.50 | 1.72% | 56,851 |
| Jul 4, 2025 | 29.95 | 30.10 | 28.50 | 29.00 | 29.00 | -1.69% | 81,420 |
| Jul 3, 2025 | 29.85 | 30.00 | 29.40 | 29.50 | 29.50 | -0.17% | 63,974 |
| Jul 2, 2025 | 29.35 | 29.80 | 29.30 | 29.55 | 29.55 | 0.68% | 51,327 |
| Jul 1, 2025 | 29.30 | 30.00 | 28.70 | 29.35 | 29.35 | 0.17% | 92,259 |
| Jun 30, 2025 | 29.00 | 30.70 | 28.75 | 29.30 | 29.30 | 1.91% | 114,183 |
| Jun 27, 2025 | 29.30 | 29.55 | 28.50 | 28.75 | 28.75 | -1.54% | 41,794 |
| Jun 26, 2025 | 29.45 | 29.90 | 28.65 | 29.20 | 29.20 | 0.34% | 40,088 |
| Jun 25, 2025 | 29.25 | 29.70 | 29.00 | 29.10 | 29.10 | 0.34% | 30,692 |