Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 8.44
+0.05 (0.60%)
Oct 10, 2025, 5:00 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |