Arla Plast AB (STO:ARPL)
Sweden · Delayed Price · Currency is SEK 40.50
-0.55 (-1.34%)
May 25, 2026, 5:29 PM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 41.15 | 41.60 | 40.70 | 40.90 | - | -0.37% | 11,445 |
| May 22, 2026 | 41.30 | 41.30 | 40.55 | 41.05 | 41.05 | 0.86% | 17,278 |
| May 21, 2026 | 41.30 | 41.35 | 40.70 | 40.70 | 40.70 | -1.57% | 8,330 |
| May 20, 2026 | 41.50 | 41.50 | 40.20 | 41.35 | 41.35 | 0.85% | 12,823 |
| May 19, 2026 | 40.80 | 41.50 | 40.65 | 41.00 | 41.00 | 0.49% | 16,075 |
| May 18, 2026 | 42.05 | 42.05 | 40.60 | 40.80 | 40.80 | -1.69% | 9,411 |
| May 15, 2026 | 41.35 | 43.15 | 41.35 | 41.50 | 41.50 | 1.72% | 8,807 |
| May 13, 2026 | 41.05 | 41.50 | 40.80 | 40.80 | 40.80 | -0.61% | 4,783 |
| May 12, 2026 | 42.50 | 42.80 | 41.05 | 41.05 | 41.05 | -2.26% | 11,700 |
| May 11, 2026 | 42.50 | 42.50 | 41.50 | 42.00 | 42.00 | -1.29% | 23,013 |
| May 8, 2026 | 43.00 | 43.00 | 42.20 | 42.55 | 42.55 | 2.78% | 7,192 |
| May 7, 2026 | 43.65 | 43.65 | 43.00 | 43.00 | 41.40 | -0.69% | 3,814 |
| May 6, 2026 | 42.95 | 44.00 | 42.60 | 43.30 | 41.69 | 0.46% | 55,144 |
| May 5, 2026 | 44.30 | 44.30 | 42.60 | 43.10 | 41.50 | -1.37% | 8,637 |
| May 4, 2026 | 43.55 | 44.65 | 43.25 | 43.70 | 42.07 | 1.27% | 10,514 |
| Apr 30, 2026 | 44.30 | 44.30 | 43.05 | 43.15 | 41.54 | -1.93% | 4,643 |
| Apr 29, 2026 | 47.95 | 49.75 | 42.95 | 44.00 | 42.36 | -9.09% | 51,474 |
| Apr 28, 2026 | 48.95 | 49.00 | 47.80 | 48.40 | 46.60 | -2.12% | 8,374 |
| Apr 27, 2026 | 48.75 | 49.45 | 47.75 | 49.45 | 47.61 | 2.59% | 12,680 |
| Apr 24, 2026 | 48.90 | 48.95 | 48.20 | 48.20 | 46.41 | 0.31% | 6,434 |
| Apr 23, 2026 | 48.05 | 48.85 | 47.35 | 48.05 | 46.26 | - | 1,514 |
| Apr 22, 2026 | 47.80 | 48.10 | 47.25 | 48.05 | 46.26 | 0.73% | 5,074 |
| Apr 21, 2026 | 47.50 | 47.85 | 47.30 | 47.70 | 45.93 | 0.32% | 4,563 |
| Apr 20, 2026 | 48.80 | 48.85 | 47.55 | 47.55 | 45.78 | -1.55% | 3,421 |
| Apr 17, 2026 | 47.45 | 48.80 | 47.20 | 48.30 | 46.50 | 1.15% | 3,271 |
| Apr 16, 2026 | 48.00 | 48.45 | 47.30 | 47.75 | 45.97 | -0.52% | 5,430 |
| Apr 15, 2026 | 48.90 | 48.90 | 47.75 | 48.00 | 46.21 | -0.62% | 10,603 |
| Apr 14, 2026 | 48.95 | 48.95 | 47.50 | 48.30 | 46.50 | 0.52% | 3,156 |
| Apr 13, 2026 | 47.45 | 48.10 | 47.40 | 48.05 | 46.26 | 1.37% | 3,800 |
| Apr 10, 2026 | 47.05 | 47.95 | 46.60 | 47.40 | 45.64 | 1.39% | 3,248 |
| Apr 9, 2026 | 48.95 | 48.95 | 46.55 | 46.75 | 45.01 | -3.01% | 5,904 |
| Apr 8, 2026 | 47.70 | 48.95 | 47.35 | 48.20 | 46.41 | - | 6,922 |
| Apr 7, 2026 | 49.00 | 49.00 | 47.50 | 48.20 | 46.41 | -1.83% | 9,179 |
| Apr 2, 2026 | 47.00 | 49.10 | 46.70 | 49.10 | 47.27 | 4.47% | 5,114 |
| Apr 1, 2026 | 46.20 | 50.00 | 45.20 | 47.00 | 45.25 | 3.75% | 18,328 |
| Mar 31, 2026 | 44.10 | 45.30 | 44.00 | 45.30 | 43.61 | 2.49% | 14,477 |
| Mar 30, 2026 | 44.60 | 44.60 | 43.50 | 44.20 | 42.56 | -1.34% | 10,847 |
| Mar 27, 2026 | 44.80 | 44.80 | 44.30 | 44.80 | 43.13 | 1.13% | 308 |
| Mar 26, 2026 | 44.20 | 45.00 | 44.20 | 44.30 | 42.65 | 1.14% | 4,025 |
| Mar 25, 2026 | 43.40 | 44.30 | 43.30 | 43.80 | 42.17 | 0.69% | 13,823 |
| Mar 24, 2026 | 44.00 | 44.50 | 43.50 | 43.50 | 41.88 | -2.03% | 4,730 |
| Mar 23, 2026 | 44.40 | 44.90 | 43.80 | 44.40 | 42.75 | - | 10,968 |
| Mar 20, 2026 | 44.70 | 45.00 | 44.30 | 44.40 | 42.75 | -0.22% | 4,861 |
| Mar 19, 2026 | 45.40 | 45.70 | 44.00 | 44.50 | 42.84 | -2.20% | 15,308 |
| Mar 18, 2026 | 45.10 | 45.80 | 45.10 | 45.50 | 43.81 | 0.89% | 9,200 |
| Mar 17, 2026 | 45.60 | 46.00 | 45.00 | 45.10 | 43.42 | -2.17% | 13,019 |
| Mar 16, 2026 | 45.90 | 46.10 | 45.20 | 46.10 | 44.38 | 1.10% | 10,475 |
| Mar 13, 2026 | 47.80 | 47.80 | 45.20 | 45.60 | 43.90 | -1.72% | 13,181 |
| Mar 12, 2026 | 46.20 | 46.50 | 46.00 | 46.40 | 44.67 | 0.65% | 8,315 |
| Mar 11, 2026 | 46.60 | 46.70 | 46.10 | 46.10 | 44.38 | -0.43% | 112,752 |