Skip to main content
logo
Arctic Paper S.A. (STO:ARP)
Sweden flag Sweden · Delayed Price · Currency is SEK
13.768
-0.258 (-1.84%)
Nov 2, 2026, 4:04 PM CET

STO:ARP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202613.97813.97813.70013.76813.768-1.84%17,803
Oct 30, 202613.95014.02813.95014.02614.026-0.13%798
Oct 29, 202614.00014.09013.90014.04414.0440.17%5,928
Oct 28, 202614.05214.19814.00214.02014.020-0.23%3,244
Oct 27, 202614.10014.20814.00014.05214.052-0.01%7,449
Oct 26, 202614.26014.46013.98414.05414.054-1.44%23,080
Oct 23, 202614.50014.50014.10014.26014.260-1.99%25,660
Oct 22, 202614.50214.70414.50214.55014.5501.76%3,084
Oct 21, 202614.25814.30414.25214.29814.298-0.01%7,090
Oct 20, 202614.34814.35014.10014.30014.300-0.35%7,362
Oct 19, 202614.40414.43614.35014.35014.350-0.58%7,499
Oct 16, 202614.43614.65014.43414.43414.434-0.22%2,904
Oct 15, 202614.50014.65014.36414.46614.4660.11%9,713
Oct 14, 202614.49814.69414.45014.45014.450-0.33%3,931
Oct 13, 202614.50214.70014.49814.49814.498-0.79%1,288
Oct 12, 202614.43014.74214.40414.61414.6140.44%3,676
Oct 9, 202614.50214.74214.38614.55014.5500.28%8,821
Oct 8, 202614.82014.82014.51014.51014.510-2.54%4,596
Oct 7, 202614.51014.94214.51014.88814.8882.65%9,898
Oct 6, 202614.90414.98814.50014.50414.504-2.67%9,935
Oct 5, 202615.10215.20014.90014.90214.902-1.09%7,768
Oct 2, 202615.10415.60015.00015.06615.066-0.03%34,692
Oct 1, 202615.31015.42615.05615.07015.070-1.55%21,889
Sep 30, 202615.31015.50015.30815.30815.308-0.01%9,814
Sep 29, 202615.45015.48015.30015.31015.310-0.91%5,456
Sep 28, 202615.41415.59615.30815.45015.4500.14%7,498
Sep 25, 202615.39815.61015.00415.42815.428-1.73%23,552
Sep 24, 202615.80015.89415.40415.70015.700-0.51%12,836
Sep 23, 202615.84815.91415.50015.78015.780-0.44%9,670
Sep 22, 202615.99815.99815.51415.85015.8500.76%6,516
Sep 21, 202615.96016.12815.70015.73015.730-1.40%13,526
Sep 18, 202616.00016.22815.81215.95415.954-0.36%5,311
Sep 17, 202616.20016.29815.94416.01216.012-1.16%18,197
Sep 16, 202616.05416.37416.05416.20016.200-3,171
Sep 15, 202616.02216.20016.00016.20016.200-1.82%3,788
Sep 14, 202616.33616.50016.00016.50016.5000.98%12,488
Sep 11, 202615.99816.65015.99616.34016.340-3.88%26,112
Sep 10, 202617.27617.27616.96017.00017.000-0.58%2,357
Sep 9, 202617.32017.36417.00017.10017.100-1.52%8,507
Sep 8, 202617.70017.75017.32017.36417.364-2.66%17,708
Sep 7, 202617.66617.85017.62617.83817.8381.21%14,091
Sep 4, 202617.60017.63617.28417.62417.624-0.16%2,862
Sep 3, 202617.55817.72017.27017.65217.6520.03%6,444
Sep 2, 202617.58017.80017.27017.64617.6460.26%16,115
Sep 1, 202617.50017.69617.50017.60017.600-12,214
Aug 31, 202617.25817.63617.04817.60017.6001.97%15,768
Aug 28, 202617.23417.37017.10217.26017.2600.14%4,106
Aug 27, 202617.22417.66817.12417.23617.2360.07%7,181
Aug 26, 202617.48817.53217.16017.22417.224-1.01%14,572
Aug 25, 202617.40017.52017.35017.40017.400-4,054