Arctic Paper S.A. (STO:ARP)
Sweden · Delayed Price · Currency is SEK 21.50
0.00 (0.00%)
Oct 31, 2025, 12:59 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 21.45 | 21.65 | 20.95 | 21.10 | 21.10 | -1.40% | 24,941 |
| Oct 15, 2025 | 21.55 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 10,010 |
| Oct 14, 2025 | 21.60 | 22.05 | 21.45 | 21.60 | 21.60 | -1.37% | 12,356 |
| Oct 13, 2025 | 21.40 | 22.00 | 21.30 | 21.90 | 21.90 | 1.62% | 26,165 |
| Oct 10, 2025 | 21.95 | 22.15 | 21.10 | 21.55 | 21.55 | -1.60% | 21,983 |
| Oct 9, 2025 | 21.55 | 21.90 | 21.15 | 21.90 | 21.90 | 1.62% | 15,298 |
| Oct 8, 2025 | 21.75 | 21.90 | 21.45 | 21.55 | 21.55 | -1.37% | 6,975 |
| Oct 7, 2025 | 21.40 | 22.00 | 21.25 | 21.85 | 21.85 | 0.46% | 9,207 |
| Oct 6, 2025 | 21.90 | 21.95 | 21.40 | 21.75 | 21.75 | -0.91% | 30,864 |
| Oct 3, 2025 | 22.05 | 22.05 | 21.80 | 21.95 | 21.95 | 0.69% | 17,238 |
| Oct 2, 2025 | 21.85 | 22.00 | 21.35 | 21.80 | 21.80 | 0.69% | 10,219 |
| Oct 1, 2025 | 21.50 | 22.30 | 21.25 | 21.65 | 21.65 | 0.70% | 40,374 |
| Sep 30, 2025 | 21.70 | 21.70 | 21.25 | 21.50 | 21.50 | 0.70% | 16,474 |
| Sep 29, 2025 | 21.15 | 21.60 | 21.10 | 21.35 | 21.35 | 0.47% | 22,148 |
| Sep 26, 2025 | 21.85 | 21.90 | 21.15 | 21.25 | 21.25 | -1.16% | 11,595 |
| Sep 25, 2025 | 22.10 | 22.45 | 21.40 | 21.50 | 21.50 | -3.15% | 23,214 |
| Sep 24, 2025 | 22.05 | 22.20 | 21.60 | 22.20 | 22.20 | - | 18,220 |
| Sep 23, 2025 | 22.15 | 22.50 | 22.00 | 22.20 | 22.20 | -0.45% | 12,052 |
| Sep 22, 2025 | 22.20 | 22.55 | 21.85 | 22.30 | 22.30 | - | 20,446 |
| Sep 19, 2025 | 22.15 | 22.75 | 22.00 | 22.30 | 22.30 | 0.68% | 19,007 |
| Sep 18, 2025 | 22.30 | 22.30 | 22.00 | 22.15 | 22.15 | - | 17,517 |
| Sep 17, 2025 | 22.30 | 22.70 | 22.00 | 22.15 | 22.15 | -0.67% | 17,157 |
| Sep 16, 2025 | 22.80 | 22.80 | 22.10 | 22.30 | 22.30 | -1.76% | 24,513 |
| Sep 15, 2025 | 22.90 | 23.10 | 22.70 | 22.70 | 22.70 | -1.09% | 15,847 |
| Sep 12, 2025 | 22.75 | 23.10 | 22.40 | 22.95 | 22.95 | 1.10% | 45,421 |
| Sep 11, 2025 | 23.60 | 23.60 | 22.50 | 22.70 | 22.70 | -2.58% | 41,841 |
| Sep 10, 2025 | 24.05 | 24.05 | 23.00 | 23.30 | 23.30 | -2.92% | 40,319 |
| Sep 9, 2025 | 24.10 | 24.40 | 23.90 | 24.00 | 24.00 | - | 28,284 |
| Sep 8, 2025 | 24.40 | 24.55 | 24.00 | 24.00 | 24.00 | -1.64% | 5,880 |
| Sep 5, 2025 | 24.10 | 24.75 | 24.05 | 24.40 | 24.40 | 1.67% | 12,524 |
| Sep 4, 2025 | 24.45 | 24.50 | 24.00 | 24.00 | 24.00 | -2.44% | 9,491 |
| Sep 3, 2025 | 24.00 | 24.70 | 24.00 | 24.60 | 24.60 | 2.50% | 10,148 |
| 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 |