Skip to main content
logo
Arctic Paper S.A. (STO:ARP)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.54
-0.08 (-0.53%)
Oct 13, 2026, 11:23 AM CET

STO:ARP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202614.5014.7014.5014.5414.54-0.53%277
Oct 12, 202614.4314.7414.4014.6114.610.44%3,676
Oct 9, 202614.5014.7414.3914.5514.550.28%8,821
Oct 8, 202614.8214.8214.5114.5114.51-2.54%4,596
Oct 7, 202614.5114.9414.5114.8914.892.65%9,898
Oct 6, 202614.9014.9914.5014.5014.50-2.67%9,935
Oct 5, 202615.1015.2014.9014.9014.90-1.09%7,768
Oct 2, 202615.1015.6015.0015.0715.07-0.03%34,692
Oct 1, 202615.3115.4315.0615.0715.07-1.55%21,889
Sep 30, 202615.3115.5015.3115.3115.31-0.01%9,814
Sep 29, 202615.4515.4815.3015.3115.31-0.91%5,456
Sep 28, 202615.4115.6015.3115.4515.450.14%7,498
Sep 25, 202615.4015.6115.0015.4315.43-1.73%23,552
Sep 24, 202615.8015.8915.4015.7015.70-0.51%12,836
Sep 23, 202615.8515.9115.5015.7815.78-0.44%9,670
Sep 22, 202616.0016.0015.5115.8515.850.76%6,516
Sep 21, 202615.9616.1315.7015.7315.73-1.40%13,526
Sep 18, 202616.0016.2315.8115.9515.95-0.36%5,311
Sep 17, 202616.2016.3015.9416.0116.01-1.16%18,197
Sep 16, 202616.0516.3716.0516.2016.20-3,171
Sep 15, 202616.0216.2016.0016.2016.20-1.82%3,788
Sep 14, 202616.3416.5016.0016.5016.500.98%12,488
Sep 11, 202616.0016.6516.0016.3416.34-3.88%26,112
Sep 10, 202617.2817.2816.9617.0017.00-0.58%2,357
Sep 9, 202617.3217.3617.0017.1017.10-1.52%8,507
Sep 8, 202617.7017.7517.3217.3617.36-2.66%17,708
Sep 7, 202617.6717.8517.6317.8417.841.21%14,091
Sep 4, 202617.6017.6417.2817.6217.62-0.16%2,862
Sep 3, 202617.5617.7217.2717.6517.650.03%6,444
Sep 2, 202617.5817.8017.2717.6517.650.26%16,115
Sep 1, 202617.5017.7017.5017.6017.60-12,214
Aug 31, 202617.2617.6417.0517.6017.601.97%15,768
Aug 28, 202617.2317.3717.1017.2617.260.14%4,106
Aug 27, 202617.2217.6717.1217.2417.240.07%7,181
Aug 26, 202617.4917.5317.1617.2217.22-1.01%14,572
Aug 25, 202617.4017.5217.3517.4017.40-4,054
Aug 24, 202617.1517.6417.0017.4017.403.67%25,143
Aug 21, 202616.8517.8016.4716.7816.780.20%29,263
Aug 20, 202616.8217.5816.7516.7516.75-0.49%23,217
Aug 19, 202617.0017.3016.8216.8316.83-0.99%12,326
Aug 18, 202617.4517.5017.0017.0017.00-2.63%12,509
Aug 17, 202617.6017.8117.2017.4617.46-0.78%22,035
Aug 14, 202617.7917.7917.4017.6017.601.13%33,005
Aug 13, 202617.4617.7817.0717.4017.40-0.33%35,200
Aug 12, 202618.6218.6217.4017.4617.46-6.48%37,142
Aug 11, 202618.7018.8018.4018.6718.670.06%11,336
Aug 10, 202618.0018.7017.7818.6618.666.62%43,584
Aug 7, 202617.1317.5317.0317.5017.502.03%24,906
Aug 6, 202616.8217.2016.8217.1517.151.97%19,854
Aug 5, 202616.7016.8916.6016.8216.820.60%16,031