Arctic Paper S.A. (STO:ARP)
Sweden · Delayed Price · Currency is SEK 21.55
-0.35 (-1.60%)
Oct 10, 2025, 5:24 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |