Arla Plast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	38.25	38.60	38.00	38.20	38.20	-	6,501
Nov 2, 2026	37.95	38.60	37.70	38.20	38.20	-0.52%	6,896
Oct 30, 2026	37.90	38.40	37.90	38.40	38.40	0.66%	463
Oct 29, 2026	38.50	38.60	37.75	38.15	38.15	0.26%	9,223
Oct 28, 2026	37.90	38.20	37.70	38.05	38.05	1.06%	2,368
Oct 27, 2026	37.90	37.90	37.50	37.65	37.65	0.13%	11,289
Oct 26, 2026	37.70	37.90	37.60	37.60	37.60	-0.27%	3,306
Oct 23, 2026	37.55	37.90	37.55	37.70	37.70	0.53%	6,246
Oct 22, 2026	37.80	37.85	37.50	37.50	37.50	-0.79%	9,086
Oct 21, 2026	37.60	37.90	37.50	37.80	37.80	0.53%	1,765
Oct 20, 2026	37.55	37.90	37.50	37.60	37.60	0.13%	2,623
Oct 19, 2026	37.65	37.90	37.55	37.55	37.55	-0.40%	2,663
Oct 16, 2026	37.65	38.00	37.40	37.70	37.70	0.13%	13,564
Oct 15, 2026	37.75	37.95	37.50	37.65	37.65	0.67%	6,623
Oct 14, 2026	37.65	37.95	37.20	37.40	37.40	-0.66%	7,672
Oct 13, 2026	37.65	38.00	37.65	37.65	37.65	-0.92%	3,171
Oct 12, 2026	37.70	38.00	37.00	38.00	38.00	0.80%	4,059
Oct 9, 2026	37.70	37.70	37.60	37.70	37.70	0.27%	2,125
Oct 8, 2026	37.75	37.90	37.60	37.60	37.60	0.13%	3,729
Oct 7, 2026	37.90	37.90	37.55	37.55	37.55	-0.92%	2,876
Oct 6, 2026	36.90	38.10	36.90	37.90	37.90	2.71%	18,583
Oct 5, 2026	36.75	37.20	36.45	36.90	36.90	0.96%	7,353
Oct 2, 2026	36.95	37.75	36.20	36.55	36.55	-0.54%	22,217
Oct 1, 2026	37.80	38.25	36.20	36.75	36.75	-1.74%	30,564
Sep 30, 2026	37.80	38.25	37.30	37.40	37.40	-0.80%	6,293
Sep 29, 2026	37.45	37.80	37.40	37.70	37.70	0.67%	3,160
Sep 28, 2026	37.10	38.20	36.90	37.45	37.45	0.81%	36,252
Sep 25, 2026	37.75	37.75	37.05	37.15	37.15	-1.20%	9,266
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