Arla Plast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	37.85	38.55	37.20	38.55	38.55	3.21%	8,475
Jul 2, 2026	38.40	39.00	37.30	37.35	37.35	-1.84%	3,669
Jul 1, 2026	37.15	38.65	37.15	38.05	38.05	0.79%	12,810
Jun 30, 2026	38.40	38.40	36.70	37.75	37.75	-1.56%	18,982
Jun 29, 2026	38.30	38.40	37.45	38.35	38.35	0.13%	9,995
Jun 26, 2026	38.70	38.70	37.45	38.30	38.30	0.26%	9,077
Jun 25, 2026	38.65	39.80	37.70	38.20	38.20	-1.16%	10,237
Jun 24, 2026	39.45	40.80	38.40	38.65	38.65	-2.15%	18,667
Jun 23, 2026	38.15	39.65	38.15	39.50	39.50	3.95%	11,823
Jun 22, 2026	39.00	39.05	37.70	38.00	38.00	-2.19%	10,568
Jun 18, 2026	39.50	39.50	38.70	38.85	38.85	0.52%	3,972
Jun 17, 2026	39.20	39.50	38.65	38.65	38.65	-1.90%	5,249
Jun 16, 2026	38.85	39.45	38.85	39.40	39.40	1.55%	1,845
Jun 15, 2026	39.10	39.30	38.75	38.80	38.80	-0.39%	18,195
Jun 12, 2026	38.55	40.25	38.40	38.95	38.95	-0.38%	7,512
Jun 11, 2026	39.30	39.35	38.45	39.10	39.10	-0.38%	8,160
Jun 10, 2026	39.10	40.45	39.00	39.25	39.25	-2.85%	6,889
Jun 9, 2026	40.45	41.45	40.10	40.40	40.40	-	4,456
Jun 8, 2026	38.90	40.40	38.80	40.40	40.40	3.72%	9,791
Jun 5, 2026	39.00	39.45	38.95	38.95	38.95	-0.26%	7,491
Jun 4, 2026	39.90	39.90	39.05	39.05	39.05	-2.13%	5,282
Jun 3, 2026	39.80	39.95	39.10	39.90	39.90	0.38%	4,019
Jun 2, 2026	39.90	40.30	38.50	39.75	39.75	-0.13%	11,761
Jun 1, 2026	40.80	40.80	39.75	39.80	39.80	-2.81%	40,100
May 29, 2026	41.50	41.50	40.65	40.95	40.95	-0.49%	4,042
May 28, 2026	41.00	41.40	40.65	41.15	41.15	1.11%	8,077
May 27, 2026	41.35	41.50	40.70	40.70	40.70	-1.57%	6,397
May 26, 2026	40.75	41.55	40.50	41.35	41.35	2.10%	6,784
May 25, 2026	41.15	41.60	40.40	40.50	40.50	-1.34%	18,997
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