Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 8.27
-0.20 (-2.36%)
At close: Jan 29, 2026
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.46 | 8.46 | 8.12 | 8.27 | 8.27 | -2.36% | 50,612 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.35 | 8.47 | 8.47 | -1.05% | 63,399 |
| Jan 27, 2026 | 8.54 | 8.56 | 8.50 | 8.56 | 8.56 | 0.23% | 21,668 |
| Jan 26, 2026 | 8.60 | 8.60 | 8.50 | 8.54 | 8.54 | 0.12% | 13,853 |
| Jan 23, 2026 | 8.56 | 8.62 | 8.49 | 8.53 | 8.53 | -0.47% | 22,597 |
| Jan 22, 2026 | 8.49 | 8.64 | 8.44 | 8.57 | 8.57 | 1.06% | 32,653 |
| Jan 21, 2026 | 8.49 | 8.50 | 8.36 | 8.48 | 8.48 | 0.47% | 23,397 |
| Jan 20, 2026 | 8.60 | 8.70 | 8.23 | 8.44 | 8.44 | -5.38% | 182,187 |
| Jan 19, 2026 | 9.20 | 9.20 | 8.84 | 8.92 | 8.92 | -3.46% | 44,900 |
| Jan 16, 2026 | 9.30 | 9.38 | 9.18 | 9.24 | 9.24 | -0.86% | 25,614 |
| Jan 15, 2026 | 9.34 | 9.40 | 9.25 | 9.32 | 9.32 | -0.21% | 23,893 |
| Jan 14, 2026 | 9.45 | 9.46 | 9.30 | 9.34 | 9.34 | -1.16% | 41,351 |
| Jan 13, 2026 | 9.04 | 9.47 | 9.04 | 9.45 | 9.45 | 5.00% | 134,804 |
| Jan 12, 2026 | 8.86 | 9.00 | 8.67 | 9.00 | 9.00 | 2.27% | 55,681 |
| Jan 9, 2026 | 8.72 | 8.84 | 8.60 | 8.80 | 8.80 | 1.73% | 51,783 |
| Jan 8, 2026 | 8.79 | 8.79 | 8.52 | 8.65 | 8.65 | -0.92% | 47,671 |
| Jan 7, 2026 | 8.70 | 8.88 | 8.55 | 8.73 | 8.73 | 0.34% | 94,328 |
| Jan 5, 2026 | 8.60 | 8.74 | 8.38 | 8.70 | 8.70 | 1.75% | 81,842 |
| Jan 2, 2026 | 8.20 | 8.55 | 8.08 | 8.55 | 8.55 | 4.52% | 69,066 |
| Dec 30, 2025 | 8.13 | 8.20 | 8.06 | 8.18 | 8.18 | 0.62% | 40,643 |
| Dec 29, 2025 | 8.04 | 8.13 | 8.02 | 8.13 | 8.13 | 1.12% | 44,512 |
| Dec 23, 2025 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | -0.74% | 149,700 |
| Dec 22, 2025 | 8.11 | 8.24 | 8.10 | 8.10 | 8.10 | -0.86% | 93,452 |
| Dec 19, 2025 | 8.21 | 8.25 | 8.10 | 8.17 | 8.17 | -0.73% | 57,687 |
| Dec 18, 2025 | 7.95 | 8.28 | 7.92 | 8.23 | 8.23 | 3.39% | 116,672 |
| Dec 17, 2025 | 8.02 | 8.07 | 7.92 | 7.96 | 7.96 | -0.75% | 65,973 |
| Dec 16, 2025 | 8.05 | 8.05 | 8.00 | 8.02 | 8.02 | -0.62% | 69,694 |
| Dec 15, 2025 | 8.21 | 8.25 | 8.07 | 8.07 | 8.07 | -1.71% | 52,687 |
| Dec 12, 2025 | 8.18 | 8.25 | 8.17 | 8.21 | 8.21 | 0.12% | 40,053 |
| Dec 11, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.97% | 32,349 |
| Dec 10, 2025 | 8.30 | 8.35 | 8.20 | 8.28 | 8.28 | -1.19% | 35,926 |
| Dec 9, 2025 | 8.41 | 8.41 | 8.31 | 8.38 | 8.38 | -0.36% | 36,414 |
| Dec 8, 2025 | 8.37 | 8.42 | 8.34 | 8.41 | 8.41 | 0.48% | 62,880 |
| Dec 5, 2025 | 8.35 | 8.40 | 8.35 | 8.37 | 8.37 | 0.12% | 28,845 |
| Dec 4, 2025 | 8.45 | 8.45 | 8.35 | 8.36 | 8.36 | -1.07% | 29,150 |
| Dec 3, 2025 | 8.35 | 8.45 | 8.26 | 8.45 | 8.45 | 0.72% | 50,790 |
| Dec 2, 2025 | 8.43 | 8.47 | 8.36 | 8.39 | 8.39 | -0.47% | 26,170 |
| Dec 1, 2025 | 8.33 | 8.45 | 8.31 | 8.43 | 8.43 | 1.08% | 37,902 |
| Nov 28, 2025 | 8.35 | 8.39 | 8.20 | 8.34 | 8.34 | 0.48% | 22,099 |
| Nov 27, 2025 | 8.18 | 8.38 | 8.16 | 8.30 | 8.30 | 1.59% | 52,968 |
| Nov 26, 2025 | 8.19 | 8.28 | 8.11 | 8.17 | 8.17 | 0.37% | 34,148 |
| Nov 25, 2025 | 8.22 | 8.28 | 8.10 | 8.14 | 8.14 | -0.97% | 27,583 |
| Nov 24, 2025 | 8.05 | 8.26 | 8.05 | 8.22 | 8.22 | 1.86% | 48,462 |
| Nov 21, 2025 | 8.11 | 8.12 | 8.00 | 8.07 | 8.07 | -0.49% | 49,698 |
| Nov 20, 2025 | 8.00 | 8.12 | 8.00 | 8.11 | 8.11 | 1.37% | 56,932 |
| Nov 19, 2025 | 8.00 | 8.09 | 7.99 | 8.00 | 8.00 | - | 14,053 |
| Nov 18, 2025 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -1.11% | 37,840 |
| Nov 17, 2025 | 8.13 | 8.14 | 8.04 | 8.09 | 8.09 | -0.49% | 40,131 |
| Nov 14, 2025 | 8.13 | 8.13 | 8.07 | 8.13 | 8.13 | 0.12% | 18,199 |
| Nov 13, 2025 | 8.14 | 8.14 | 8.06 | 8.12 | 8.12 | -0.25% | 58,113 |