Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 8.81
-0.12 (-1.34%)
Sep 12, 2025, 3:35 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.25 | 9.25 | 8.72 | 8.93 | 8.93 | -4.08% | 117,881 |
| Sep 10, 2025 | 9.50 | 9.51 | 9.30 | 9.31 | 9.31 | -2.41% | 54,834 |
| Sep 9, 2025 | 9.54 | 9.54 | 9.43 | 9.54 | 9.54 | -0.10% | 20,315 |
| Sep 8, 2025 | 9.57 | 9.60 | 9.41 | 9.55 | 9.55 | 1.60% | 19,198 |
| Sep 5, 2025 | 9.43 | 9.48 | 9.37 | 9.40 | 9.40 | -0.21% | 21,167 |
| Sep 4, 2025 | 9.43 | 9.44 | 9.30 | 9.42 | 9.42 | 1.51% | 15,674 |
| Sep 3, 2025 | 9.46 | 9.57 | 9.28 | 9.28 | 9.28 | -1.90% | 50,372 |
| Sep 2, 2025 | 9.59 | 9.59 | 9.40 | 9.46 | 9.46 | -1.25% | 21,726 |
| Sep 1, 2025 | 9.42 | 9.60 | 9.42 | 9.58 | 9.58 | 1.81% | 45,751 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.41 | 9.41 | 9.41 | -0.95% | 35,519 |
| Aug 28, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | 0.42% | 30,559 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.35 | 9.46 | 9.46 | -0.42% | 69,594 |
| Aug 26, 2025 | 9.50 | 9.60 | 9.44 | 9.50 | 9.50 | - | 50,751 |
| Aug 25, 2025 | 9.54 | 9.58 | 9.46 | 9.50 | 9.50 | -0.42% | 21,187 |
| Aug 22, 2025 | 9.66 | 9.66 | 9.46 | 9.54 | 9.54 | -0.42% | 43,853 |
| Aug 21, 2025 | 9.60 | 9.69 | 9.50 | 9.58 | 9.58 | -0.21% | 44,286 |
| Aug 20, 2025 | 9.58 | 9.64 | 9.52 | 9.60 | 9.60 | 0.21% | 38,316 |
| Aug 19, 2025 | 9.40 | 9.60 | 9.40 | 9.58 | 9.58 | 1.91% | 32,947 |
| Aug 18, 2025 | 9.55 | 9.66 | 9.17 | 9.40 | 9.40 | -1.78% | 228,198 |
| Aug 14, 2025 | 9.85 | 9.85 | 9.46 | 9.57 | 9.57 | -2.84% | 149,170 |
| Aug 13, 2025 | 10.56 | 10.56 | 9.85 | 9.85 | 9.85 | -8.12% | 285,010 |
| Aug 12, 2025 | 10.30 | 10.74 | 10.30 | 10.72 | 10.72 | 0.56% | 79,804 |
| Aug 11, 2025 | 10.90 | 10.92 | 10.50 | 10.66 | 10.66 | -1.66% | 41,918 |
| Aug 8, 2025 | 10.60 | 10.84 | 10.48 | 10.84 | 10.84 | 2.26% | 80,859 |
| Aug 7, 2025 | 10.62 | 10.72 | 10.52 | 10.60 | 10.60 | -1.67% | 85,697 |
| Aug 6, 2025 | 10.88 | 10.90 | 10.70 | 10.78 | 10.78 | 0.94% | 28,687 |
| Aug 5, 2025 | 11.16 | 11.24 | 10.52 | 10.68 | 10.68 | -4.30% | 149,307 |
| Aug 4, 2025 | 11.06 | 11.22 | 10.90 | 11.16 | 11.16 | 0.18% | 40,224 |
| Aug 1, 2025 | 11.30 | 11.44 | 11.02 | 11.14 | 11.14 | -2.62% | 62,824 |
| Jul 31, 2025 | 11.48 | 11.56 | 11.26 | 11.44 | 11.44 | -0.17% | 23,558 |
| Jul 30, 2025 | 11.30 | 11.48 | 11.22 | 11.46 | 11.46 | 1.24% | 24,273 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.26 | 11.32 | 11.32 | -1.57% | 55,051 |
| Jul 28, 2025 | 11.62 | 11.74 | 11.42 | 11.50 | 11.50 | -0.86% | 22,352 |
| Jul 25, 2025 | 11.40 | 11.60 | 11.32 | 11.60 | 11.60 | 1.75% | 25,720 |
| Jul 24, 2025 | 11.48 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 43,552 |
| Jul 23, 2025 | 11.74 | 11.74 | 11.36 | 11.50 | 11.50 | -1.37% | 56,656 |
| Jul 22, 2025 | 11.78 | 11.90 | 11.60 | 11.66 | 11.66 | -1.19% | 24,993 |
| Jul 21, 2025 | 11.70 | 12.00 | 11.62 | 11.80 | 11.80 | 0.51% | 29,152 |
| Jul 18, 2025 | 11.80 | 11.86 | 11.70 | 11.74 | 11.74 | -0.34% | 44,809 |
| Jul 17, 2025 | 12.10 | 12.12 | 11.64 | 11.78 | 11.78 | -2.32% | 34,989 |
| Jul 16, 2025 | 11.94 | 12.16 | 11.76 | 12.06 | 12.06 | 1.86% | 52,341 |
| Jul 15, 2025 | 11.92 | 11.92 | 11.66 | 11.84 | 11.84 | -0.50% | 47,019 |
| Jul 14, 2025 | 12.18 | 12.18 | 11.56 | 11.90 | 11.90 | -1.82% | 102,333 |
| Jul 11, 2025 | 12.36 | 12.50 | 12.02 | 12.12 | 12.12 | -1.14% | 91,290 |
| Jul 10, 2025 | 11.90 | 12.48 | 11.88 | 12.26 | 12.26 | 3.37% | 225,684 |
| Jul 9, 2025 | 11.44 | 12.08 | 11.44 | 11.86 | 11.86 | 4.04% | 185,332 |
| Jul 8, 2025 | 11.44 | 11.44 | 11.12 | 11.40 | 11.40 | 0.71% | 78,175 |
| Jul 7, 2025 | 10.96 | 11.38 | 10.90 | 11.32 | 11.32 | 3.85% | 78,586 |
| Jul 4, 2025 | 11.00 | 11.04 | 10.70 | 10.90 | 10.90 | -0.18% | 131,352 |
| Jul 3, 2025 | 11.06 | 11.16 | 10.92 | 10.92 | 10.92 | -1.09% | 106,275 |