Arla Plast AB (STO:ARPL)
Sweden · Delayed Price · Currency is SEK 48.80
+0.80 (1.67%)
Feb 10, 2026, 5:29 PM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.80% | 12,176 |
| Feb 6, 2026 | 46.40 | 46.80 | 45.80 | 45.80 | 45.80 | -1.29% | 15,905 |
| Feb 5, 2026 | 46.50 | 47.00 | 46.10 | 46.40 | 46.40 | -0.64% | 4,572 |
| Feb 4, 2026 | 46.50 | 47.40 | 46.50 | 46.70 | 46.70 | 0.43% | 5,590 |
| Feb 3, 2026 | 47.60 | 49.20 | 46.50 | 46.50 | 46.50 | -2.72% | 106,833 |
| Feb 2, 2026 | 46.30 | 47.80 | 46.10 | 47.80 | 47.80 | 2.80% | 15,768 |
| Jan 30, 2026 | 46.60 | 47.20 | 46.50 | 46.50 | 46.50 | -0.21% | 5,211 |
| Jan 29, 2026 | 47.10 | 47.80 | 46.10 | 46.60 | 46.60 | -1.69% | 30,024 |
| Jan 28, 2026 | 47.30 | 47.90 | 47.00 | 47.40 | 47.40 | -1.04% | 5,677 |
| Jan 27, 2026 | 47.50 | 48.00 | 47.10 | 47.90 | 47.90 | 0.84% | 5,780 |
| Jan 26, 2026 | 48.10 | 48.90 | 46.80 | 47.50 | 47.50 | -0.21% | 22,371 |
| Jan 23, 2026 | 49.80 | 49.90 | 47.60 | 47.60 | 47.60 | -3.25% | 11,579 |
| Jan 22, 2026 | 48.20 | 49.50 | 48.20 | 49.20 | 49.20 | 2.93% | 6,643 |
| Jan 21, 2026 | 48.40 | 49.00 | 46.90 | 47.80 | 47.80 | -1.24% | 29,240 |
| Jan 20, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | 0.62% | 7,955 |
| Jan 19, 2026 | 49.80 | 49.90 | 48.10 | 48.10 | 48.10 | -3.61% | 15,908 |
| Jan 16, 2026 | 50.20 | 50.60 | 49.60 | 49.90 | 49.90 | -0.20% | 13,896 |
| Jan 15, 2026 | 51.00 | 51.00 | 49.50 | 50.00 | 50.00 | -1.57% | 54,243 |
| Jan 14, 2026 | 51.00 | 51.60 | 49.60 | 50.80 | 50.80 | 0.79% | 16,996 |
| Jan 13, 2026 | 50.00 | 51.00 | 49.50 | 50.40 | 50.40 | 0.40% | 7,240 |
| Jan 12, 2026 | 49.40 | 51.00 | 49.40 | 50.20 | 50.20 | 0.40% | 8,924 |
| Jan 9, 2026 | 49.40 | 50.00 | 49.30 | 50.00 | 50.00 | 1.42% | 4,747 |
| Jan 8, 2026 | 50.40 | 50.80 | 49.30 | 49.30 | 49.30 | -1.00% | 9,177 |
| Jan 7, 2026 | 50.20 | 50.60 | 49.00 | 49.80 | 49.80 | -1.58% | 30,712 |
| Jan 5, 2026 | 49.60 | 50.60 | 49.10 | 50.60 | 50.60 | 2.02% | 7,663 |
| Jan 2, 2026 | 49.00 | 50.80 | 48.60 | 49.60 | 49.60 | 1.22% | 27,733 |
| Dec 30, 2025 | 48.20 | 50.00 | 48.20 | 49.00 | 49.00 | 1.03% | 40,451 |
| Dec 29, 2025 | 47.40 | 48.70 | 47.40 | 48.50 | 48.50 | 2.54% | 17,091 |
| Dec 23, 2025 | 46.60 | 47.30 | 46.30 | 47.30 | 47.30 | 0.85% | 36,296 |
| Dec 22, 2025 | 46.50 | 47.00 | 46.20 | 46.90 | 46.90 | 1.08% | 33,924 |
| Dec 19, 2025 | 46.70 | 46.70 | 46.00 | 46.40 | 46.40 | - | 14,675 |
| Dec 18, 2025 | 46.20 | 46.70 | 46.10 | 46.40 | 46.40 | 0.43% | 52,170 |
| Dec 17, 2025 | 46.10 | 46.80 | 46.10 | 46.20 | 46.20 | 0.43% | 8,603 |
| Dec 16, 2025 | 46.50 | 46.90 | 46.00 | 46.00 | 46.00 | -1.50% | 17,260 |
| Dec 15, 2025 | 46.70 | 47.50 | 46.30 | 46.70 | 46.70 | - | 40,207 |
| Dec 12, 2025 | 47.10 | 47.10 | 46.50 | 46.70 | 46.70 | -0.43% | 10,927 |
| Dec 11, 2025 | 46.50 | 47.30 | 46.30 | 46.90 | 46.90 | 1.30% | 11,133 |
| Dec 10, 2025 | 46.30 | 46.80 | 46.20 | 46.30 | 46.30 | - | 9,267 |
| Dec 9, 2025 | 47.00 | 47.50 | 46.30 | 46.30 | 46.30 | -1.28% | 14,742 |
| Dec 8, 2025 | 47.00 | 47.30 | 46.60 | 46.90 | 46.90 | -0.21% | 46,022 |
| Dec 5, 2025 | 47.20 | 47.50 | 46.60 | 47.00 | 47.00 | -0.63% | 26,236 |
| Dec 4, 2025 | 47.20 | 47.40 | 46.60 | 47.30 | 47.30 | 0.21% | 9,634 |
| Dec 3, 2025 | 47.00 | 47.50 | 46.00 | 47.20 | 47.20 | 0.21% | 28,870 |
| Dec 2, 2025 | 47.40 | 48.10 | 46.80 | 47.10 | 47.10 | -1.26% | 32,161 |
| Dec 1, 2025 | 48.00 | 48.00 | 46.10 | 47.70 | 47.70 | -0.62% | 41,063 |
| Nov 28, 2025 | 48.50 | 48.50 | 47.50 | 48.00 | 48.00 | - | 13,642 |
| Nov 27, 2025 | 48.00 | 48.30 | 47.60 | 48.00 | 48.00 | - | 21,091 |
| Nov 26, 2025 | 47.80 | 48.20 | 47.50 | 48.00 | 48.00 | - | 16,331 |
| Nov 25, 2025 | 47.20 | 49.70 | 47.00 | 48.00 | 48.00 | 0.84% | 36,886 |
| Nov 24, 2025 | 48.00 | 48.60 | 47.30 | 47.60 | 47.60 | -0.83% | 19,749 |