Arla Plast AB (STO:ARPL)
Sweden · Delayed Price · Currency is SEK 39.40
+0.30 (0.77%)
Sep 4, 2026, 5:29 PM CET
Arla Plast AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 37.65 | 42.75 | 37.60 | 37.60 | 37.60 | -1.44% | 29,926 |
| Jul 15, 2026 | 38.00 | 38.70 | 37.55 | 38.15 | 38.15 | -0.39% | 12,634 |
| Jul 14, 2026 | 37.60 | 38.30 | 37.55 | 38.30 | 38.30 | 1.19% | 59,870 |
| Jul 13, 2026 | 37.80 | 37.90 | 37.50 | 37.85 | 37.85 | 0.13% | 1,292 |
| Jul 10, 2026 | 38.35 | 38.35 | 37.50 | 37.80 | 37.80 | -1.43% | 86,605 |
| Jul 9, 2026 | 38.25 | 38.40 | 37.80 | 38.35 | 38.35 | 0.66% | 2,094 |
| Jul 8, 2026 | 38.40 | 38.40 | 37.55 | 38.10 | 38.10 | -0.78% | 10,811 |
| Jul 7, 2026 | 38.00 | 38.45 | 37.65 | 38.40 | 38.40 | - | 17,849 |
| Jul 6, 2026 | 38.55 | 38.60 | 37.50 | 38.40 | 38.40 | -0.39% | 26,006 |
| 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 |