Arla Plast AB (STO:ARPL)
Sweden · Delayed Price · Currency is SEK 57.80
-1.20 (-2.03%)
Sep 2, 2025, 5:29 PM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | -2.36% | 6,826 |
| Aug 28, 2025 | 59.00 | 59.80 | 58.60 | 59.40 | 59.40 | 0.68% | 11,712 |
| Aug 27, 2025 | 59.60 | 60.00 | 58.60 | 59.00 | 59.00 | - | 31,458 |
| Aug 26, 2025 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | 0.34% | 15,403 |
| Aug 25, 2025 | 59.00 | 60.00 | 58.80 | 58.80 | 58.80 | -0.34% | 43,274 |
| Aug 22, 2025 | 58.60 | 63.00 | 58.00 | 59.00 | 59.00 | 1.37% | 51,108 |
| Aug 21, 2025 | 58.80 | 59.00 | 57.20 | 58.20 | 58.20 | 0.69% | 14,863 |
| Aug 20, 2025 | 58.60 | 60.00 | 57.60 | 57.80 | 57.80 | -1.37% | 43,321 |
| Aug 19, 2025 | 57.20 | 59.00 | 57.20 | 58.60 | 58.60 | 1.38% | 22,879 |
| Aug 18, 2025 | 58.80 | 59.00 | 57.40 | 57.80 | 57.80 | - | 39,537 |
| Aug 15, 2025 | 56.60 | 60.40 | 56.00 | 57.80 | 57.80 | 9.47% | 277,466 |
| Aug 14, 2025 | 52.20 | 53.00 | 51.60 | 52.80 | 52.80 | -0.38% | 8,033 |
| Aug 13, 2025 | 53.00 | 53.20 | 51.80 | 53.00 | 53.00 | -0.38% | 7,020 |
| Aug 12, 2025 | 52.80 | 54.20 | 52.20 | 53.20 | 53.20 | - | 5,509 |
| Aug 11, 2025 | 53.40 | 53.40 | 52.20 | 53.20 | 53.20 | -1.48% | 3,525 |
| Aug 8, 2025 | 53.60 | 54.00 | 52.80 | 54.00 | 54.00 | 0.75% | 3,261 |
| Aug 7, 2025 | 52.60 | 53.60 | 52.00 | 53.60 | 53.60 | 2.29% | 12,552 |
| Aug 6, 2025 | 51.40 | 52.80 | 51.40 | 52.40 | 52.40 | 2.75% | 2,949 |
| Aug 5, 2025 | 51.20 | 53.00 | 51.00 | 51.00 | 51.00 | -0.39% | 4,521 |
| Aug 4, 2025 | 51.60 | 52.60 | 51.20 | 51.20 | 51.20 | -1.54% | 1,213 |
| Aug 1, 2025 | 52.40 | 52.60 | 51.60 | 52.00 | 52.00 | -1.52% | 3,500 |
| Jul 31, 2025 | 53.20 | 53.40 | 51.80 | 52.80 | 52.80 | -0.75% | 10,139 |
| Jul 30, 2025 | 50.40 | 53.40 | 50.40 | 53.20 | 53.20 | 5.56% | 9,448 |
| Jul 29, 2025 | 49.50 | 50.60 | 49.50 | 50.40 | 50.40 | 1.82% | 12,389 |
| Jul 28, 2025 | 50.00 | 50.20 | 49.20 | 49.50 | 49.50 | -0.80% | 1,932 |
| Jul 25, 2025 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 0.81% | 3,557 |
| Jul 24, 2025 | 49.20 | 49.80 | 49.20 | 49.50 | 49.50 | 0.61% | 5,283 |
| Jul 23, 2025 | 48.90 | 49.40 | 48.90 | 49.20 | 49.20 | 0.41% | 7,376 |
| Jul 22, 2025 | 49.40 | 49.40 | 48.50 | 49.00 | 49.00 | -1.01% | 23,262 |
| Jul 21, 2025 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | - | 4,910 |
| Jul 18, 2025 | 49.60 | 49.60 | 49.00 | 49.50 | 49.50 | -0.20% | 8,145 |
| Jul 17, 2025 | 49.30 | 49.70 | 49.10 | 49.60 | 49.60 | -0.40% | 15,737 |
| Jul 16, 2025 | 50.00 | 50.60 | 49.30 | 49.80 | 49.80 | -2.35% | 8,731 |
| Jul 15, 2025 | 49.30 | 51.00 | 49.00 | 51.00 | 51.00 | 1.59% | 7,851 |
| Jul 14, 2025 | 50.00 | 50.20 | 49.20 | 50.20 | 50.20 | 0.40% | 8,172 |
| Jul 11, 2025 | 50.40 | 50.40 | 49.30 | 50.00 | 50.00 | -0.79% | 11,242 |
| Jul 10, 2025 | 49.30 | 50.60 | 49.30 | 50.40 | 50.40 | 2.44% | 13,584 |
| Jul 9, 2025 | 49.50 | 49.50 | 49.10 | 49.20 | 49.20 | 0.20% | 2,049 |
| Jul 8, 2025 | 49.40 | 49.70 | 49.10 | 49.10 | 49.10 | -0.81% | 5,331 |
| Jul 7, 2025 | 49.40 | 49.80 | 49.10 | 49.50 | 49.50 | 0.81% | 16,964 |
| Jul 4, 2025 | 51.40 | 51.40 | 49.10 | 49.10 | 49.10 | -3.35% | 4,280 |
| Jul 3, 2025 | 50.60 | 51.40 | 50.00 | 50.80 | 50.80 | 0.40% | 6,399 |
| Jul 2, 2025 | 50.00 | 51.00 | 50.00 | 50.60 | 50.60 | 1.20% | 3,736 |
| Jul 1, 2025 | 50.40 | 50.80 | 49.90 | 50.00 | 50.00 | -1.19% | 1,422 |
| Jun 30, 2025 | 49.80 | 51.00 | 49.80 | 50.60 | 50.60 | 1.61% | 7,251 |
| Jun 27, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 1.43% | 7,354 |
| Jun 26, 2025 | 49.30 | 49.40 | 48.60 | 49.10 | 49.10 | -0.61% | 2,164 |
| Jun 25, 2025 | 49.30 | 49.40 | 48.50 | 49.40 | 49.40 | 1.44% | 2,674 |
| Jun 24, 2025 | 49.10 | 49.20 | 48.40 | 48.70 | 48.70 | -0.81% | 6,227 |
| Jun 23, 2025 | 48.50 | 49.10 | 48.10 | 49.10 | 49.10 | 1.24% | 3,751 |