Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 8.43
-0.05 (-0.59%)
Nov 3, 2025, 2:43 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.50 | 8.60 | 8.47 | 8.48 | 8.48 | -0.47% | 27,207 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.47 | 8.52 | 8.52 | -3.18% | 63,818 |
| Oct 29, 2025 | 8.83 | 8.95 | 8.76 | 8.80 | 8.80 | 1.27% | 45,356 |
| Oct 28, 2025 | 8.78 | 8.87 | 8.63 | 8.69 | 8.69 | -0.80% | 32,077 |
| Oct 27, 2025 | 8.80 | 8.85 | 8.62 | 8.76 | 8.76 | 0.57% | 29,523 |
| Oct 24, 2025 | 8.72 | 8.80 | 8.61 | 8.71 | 8.71 | 0.11% | 27,263 |
| Oct 23, 2025 | 8.74 | 8.84 | 8.64 | 8.70 | 8.70 | 0.69% | 44,024 |
| Oct 22, 2025 | 8.86 | 8.97 | 8.57 | 8.64 | 8.64 | -1.93% | 74,329 |
| Oct 21, 2025 | 8.26 | 8.94 | 8.26 | 8.81 | 8.81 | 6.66% | 116,368 |
| Oct 20, 2025 | 8.29 | 8.29 | 8.24 | 8.26 | 8.26 | -0.48% | 46,262 |
| Oct 17, 2025 | 8.33 | 8.33 | 8.24 | 8.30 | 8.30 | -0.36% | 63,623 |
| Oct 16, 2025 | 8.35 | 8.35 | 8.28 | 8.33 | 8.33 | - | 18,075 |
| Oct 15, 2025 | 8.30 | 8.37 | 8.25 | 8.33 | 8.33 | -0.24% | 25,875 |
| Oct 14, 2025 | 8.35 | 8.39 | 8.28 | 8.35 | 8.35 | 0.12% | 74,915 |
| Oct 13, 2025 | 8.36 | 8.42 | 8.33 | 8.34 | 8.34 | -1.18% | 65,643 |
| Oct 10, 2025 | 8.40 | 8.45 | 8.35 | 8.44 | 8.44 | 0.60% | 24,776 |
| Oct 9, 2025 | 8.40 | 8.43 | 8.34 | 8.39 | 8.39 | -0.24% | 23,863 |
| Oct 8, 2025 | 8.40 | 8.51 | 8.28 | 8.41 | 8.41 | -0.47% | 93,524 |
| Oct 7, 2025 | 8.41 | 8.55 | 8.41 | 8.45 | 8.45 | -0.47% | 22,127 |
| Oct 6, 2025 | 8.45 | 8.55 | 8.42 | 8.49 | 8.49 | 0.47% | 23,883 |
| Oct 3, 2025 | 8.49 | 8.52 | 8.42 | 8.45 | 8.45 | -0.12% | 15,878 |
| Oct 2, 2025 | 8.54 | 8.57 | 8.46 | 8.46 | 8.46 | -0.94% | 12,740 |
| Oct 1, 2025 | 8.37 | 8.55 | 8.34 | 8.54 | 8.54 | 2.15% | 29,537 |
| Sep 30, 2025 | 8.40 | 8.45 | 8.35 | 8.36 | 8.36 | -0.48% | 25,674 |
| Sep 29, 2025 | 8.47 | 8.48 | 8.35 | 8.40 | 8.40 | -0.83% | 16,277 |
| Sep 26, 2025 | 8.47 | 8.48 | 8.35 | 8.47 | 8.47 | -0.12% | 22,474 |
| Sep 25, 2025 | 8.36 | 8.48 | 8.35 | 8.48 | 8.48 | 1.07% | 24,023 |
| Sep 24, 2025 | 8.57 | 8.58 | 8.30 | 8.39 | 8.39 | -1.64% | 54,772 |
| Sep 23, 2025 | 8.52 | 8.67 | 8.47 | 8.53 | 8.53 | -0.81% | 41,447 |
| Sep 22, 2025 | 8.65 | 8.70 | 8.50 | 8.60 | 8.60 | -1.38% | 52,580 |
| Sep 19, 2025 | 8.73 | 8.73 | 8.64 | 8.72 | 8.72 | -0.11% | 21,205 |
| Sep 18, 2025 | 8.74 | 8.77 | 8.64 | 8.73 | 8.73 | 0.11% | 13,028 |
| Sep 17, 2025 | 8.89 | 8.89 | 8.53 | 8.72 | 8.72 | -0.68% | 35,455 |
| Sep 16, 2025 | 8.80 | 8.87 | 8.75 | 8.78 | 8.78 | -0.23% | 9,779 |
| Sep 15, 2025 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 0.46% | 23,510 |
| Sep 12, 2025 | 8.88 | 8.90 | 8.72 | 8.76 | 8.76 | -1.90% | 71,378 |
| 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 |