Arla Plast AB (STO:ARPL)
Sweden · Delayed Price · Currency is SEK 37.60
0.00 (0.00%)
Sep 24, 2026, 3:06 PM CET
Arla Plast AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 38.00 | 38.25 | 37.50 | 37.60 | 37.60 | - | 2,888 |
| Sep 23, 2026 | 38.15 | 38.40 | 37.35 | 37.60 | 37.60 | -1.18% | 10,870 |
| Sep 22, 2026 | 38.75 | 38.75 | 38.00 | 38.05 | 38.05 | -1.81% | 35,020 |
| Sep 21, 2026 | 39.35 | 39.35 | 38.75 | 38.75 | 38.75 | -1.15% | 11,902 |
| Sep 18, 2026 | 39.80 | 39.80 | 39.10 | 39.20 | 39.20 | -0.25% | 10,155 |
| Sep 17, 2026 | 39.50 | 40.00 | 39.15 | 39.30 | 39.30 | 0.26% | 40,999 |
| Sep 16, 2026 | 39.15 | 39.65 | 39.15 | 39.20 | 39.20 | 0.13% | 25,836 |
| Sep 15, 2026 | 38.70 | 39.45 | 38.55 | 39.15 | 39.15 | 1.29% | 29,491 |
| Sep 14, 2026 | 38.40 | 39.20 | 38.40 | 38.65 | 38.65 | -0.39% | 8,362 |
| Sep 11, 2026 | 38.60 | 39.45 | 38.40 | 38.80 | 38.80 | 0.52% | 8,039 |
| Sep 10, 2026 | 38.25 | 39.20 | 38.25 | 38.60 | 38.60 | -0.52% | 1,253 |
| Sep 9, 2026 | 38.50 | 38.90 | 38.00 | 38.80 | 38.80 | 0.78% | 6,391 |
| Sep 8, 2026 | 38.00 | 38.80 | 37.80 | 38.50 | 38.50 | -1.53% | 6,563 |
| Sep 7, 2026 | 39.45 | 39.50 | 39.10 | 39.10 | 39.10 | -0.76% | 5,935 |
| Sep 4, 2026 | 39.00 | 39.65 | 38.30 | 39.40 | 39.40 | 0.77% | 4,966 |
| Sep 3, 2026 | 39.10 | 39.75 | 39.00 | 39.10 | 39.10 | -0.51% | 5,078 |
| Sep 2, 2026 | 39.80 | 39.80 | 39.05 | 39.30 | 39.30 | 0.13% | 4,654 |
| Sep 1, 2026 | 39.80 | 39.80 | 39.25 | 39.25 | 39.25 | -0.63% | 2,583 |
| Aug 31, 2026 | 39.70 | 40.60 | 39.50 | 39.50 | 39.50 | -1.99% | 3,271 |
| Aug 28, 2026 | 40.20 | 40.30 | 39.60 | 40.30 | 40.30 | -0.98% | 12,218 |
| Aug 27, 2026 | 40.00 | 40.95 | 40.00 | 40.70 | 40.70 | 1.62% | 1,556 |
| Aug 26, 2026 | 39.90 | 40.70 | 39.90 | 40.05 | 40.05 | -0.87% | 2,029 |
| Aug 25, 2026 | 38.65 | 41.00 | 38.65 | 40.40 | 40.40 | 3.86% | 10,598 |
| Aug 24, 2026 | 38.95 | 39.50 | 38.75 | 38.90 | 38.90 | -0.13% | 4,895 |
| Aug 21, 2026 | 39.15 | 39.15 | 38.50 | 38.95 | 38.95 | 1.17% | 3,490 |
| Aug 20, 2026 | 39.00 | 39.00 | 38.25 | 38.50 | 38.50 | 0.13% | 4,139 |
| Aug 19, 2026 | 38.45 | 39.15 | 38.45 | 38.45 | 38.45 | - | 3,161 |
| Aug 18, 2026 | 38.55 | 38.90 | 38.25 | 38.45 | 38.45 | -0.52% | 707,612 |
| Aug 17, 2026 | 38.65 | 39.60 | 38.30 | 38.65 | 38.65 | -0.39% | 6,075 |
| Aug 14, 2026 | 39.00 | 39.75 | 38.00 | 38.80 | 38.80 | -3.24% | 125,934 |
| Aug 13, 2026 | 39.90 | 40.40 | 39.85 | 40.10 | 40.10 | 0.88% | 4,310 |
| Aug 12, 2026 | 39.85 | 40.40 | 39.75 | 39.75 | 39.75 | -1.00% | 13,217 |
| Aug 11, 2026 | 39.95 | 40.30 | 39.45 | 40.15 | 40.15 | -0.99% | 5,151 |
| Aug 10, 2026 | 40.10 | 40.55 | 39.60 | 40.55 | 40.55 | 1.12% | 2,791 |
| Aug 7, 2026 | 40.80 | 40.80 | 39.60 | 40.10 | 40.10 | -1.23% | 18,669 |
| Aug 6, 2026 | 39.85 | 40.80 | 39.85 | 40.60 | 40.60 | 2.14% | 795 |
| Aug 5, 2026 | 40.20 | 40.65 | 39.75 | 39.75 | 39.75 | -0.87% | 4,053 |
| Aug 4, 2026 | 40.85 | 40.85 | 39.80 | 40.10 | 40.10 | -0.74% | 1,166 |
| Aug 3, 2026 | 40.25 | 40.40 | 39.75 | 40.40 | 40.40 | 0.37% | 1,019 |
| Jul 31, 2026 | 40.65 | 40.65 | 40.10 | 40.25 | 40.25 | -1.23% | 3,381 |
| Jul 30, 2026 | 39.45 | 41.00 | 39.20 | 40.75 | 40.75 | 4.35% | 5,750 |
| Jul 29, 2026 | 39.10 | 39.95 | 39.05 | 39.05 | 39.05 | -2.25% | 1,420 |
| Jul 28, 2026 | 39.00 | 39.95 | 39.00 | 39.95 | 39.95 | - | 6,769 |
| Jul 27, 2026 | 38.00 | 39.95 | 37.85 | 39.95 | 39.95 | 3.77% | 11,474 |
| Jul 24, 2026 | 38.15 | 38.90 | 38.00 | 38.50 | 38.50 | -0.77% | 2,644 |
| Jul 23, 2026 | 38.75 | 38.90 | 38.25 | 38.80 | 38.80 | 1.17% | 1,640 |
| Jul 22, 2026 | 38.35 | 38.90 | 38.15 | 38.35 | 38.35 | 0.92% | 4,137 |
| Jul 21, 2026 | 37.95 | 38.65 | 37.80 | 38.00 | 38.00 | - | 1,819 |
| Jul 20, 2026 | 39.00 | 39.00 | 37.55 | 38.00 | 38.00 | -0.13% | 5,567 |
| Jul 17, 2026 | 37.60 | 38.95 | 37.55 | 38.05 | 38.05 | 1.20% | 5,388 |