Arla Plast AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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