Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 8.22
-0.05 (-0.60%)
Mar 11, 2026, 5:00 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.29 | 8.29 | 8.20 | 8.27 | 8.27 | 0.24% | 10,273 |
| Mar 9, 2026 | 8.26 | 8.38 | 8.20 | 8.25 | 8.25 | -0.60% | 66,003 |
| Mar 6, 2026 | 8.20 | 8.33 | 8.20 | 8.30 | 8.30 | 0.12% | 17,688 |
| Mar 5, 2026 | 8.29 | 8.29 | 8.21 | 8.29 | 8.29 | 0.36% | 15,475 |
| Mar 4, 2026 | 8.20 | 8.29 | 8.20 | 8.26 | 8.26 | -0.24% | 13,080 |
| Mar 3, 2026 | 8.39 | 8.39 | 8.20 | 8.28 | 8.28 | -1.08% | 41,650 |
| Mar 2, 2026 | 8.30 | 8.41 | 8.21 | 8.37 | 8.37 | -0.59% | 51,883 |
| Feb 27, 2026 | 8.41 | 8.45 | 8.40 | 8.42 | 8.42 | -0.47% | 6,054 |
| Feb 26, 2026 | 8.45 | 8.47 | 8.40 | 8.46 | 8.46 | - | 13,057 |
| Feb 25, 2026 | 8.45 | 8.64 | 8.40 | 8.46 | 8.46 | -0.24% | 36,775 |
| Feb 24, 2026 | 8.33 | 8.49 | 8.30 | 8.48 | 8.48 | 1.80% | 46,521 |
| Feb 23, 2026 | 8.30 | 8.33 | 8.25 | 8.33 | 8.33 | 0.36% | 35,339 |
| Feb 20, 2026 | 8.25 | 8.34 | 8.20 | 8.30 | 8.30 | 0.73% | 47,046 |
| Feb 19, 2026 | 8.30 | 8.30 | 8.20 | 8.24 | 8.24 | -0.72% | 49,354 |
| Feb 18, 2026 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | 0.12% | 69,563 |
| Feb 17, 2026 | 8.37 | 8.37 | 8.26 | 8.29 | 8.29 | -1.07% | 30,397 |
| Feb 16, 2026 | 8.28 | 8.38 | 8.15 | 8.38 | 8.38 | 1.21% | 75,563 |
| Feb 13, 2026 | 8.25 | 8.28 | 8.15 | 8.28 | 8.28 | 0.36% | 21,867 |
| Feb 12, 2026 | 8.22 | 8.25 | 8.17 | 8.25 | 8.25 | 0.36% | 5,591 |
| Feb 11, 2026 | 8.22 | 8.26 | 8.17 | 8.22 | 8.22 | 0.37% | 34,060 |
| Feb 10, 2026 | 8.20 | 8.23 | 8.13 | 8.19 | 8.19 | -0.12% | 20,368 |
| Feb 9, 2026 | 8.13 | 8.21 | 8.10 | 8.20 | 8.20 | - | 38,441 |
| Feb 6, 2026 | 8.14 | 8.20 | 8.12 | 8.20 | 8.20 | 0.37% | 19,492 |
| Feb 5, 2026 | 8.10 | 8.22 | 8.10 | 8.17 | 8.17 | -0.24% | 24,696 |
| Feb 4, 2026 | 8.18 | 8.26 | 8.10 | 8.19 | 8.19 | -0.24% | 18,396 |
| Feb 3, 2026 | 8.29 | 8.29 | 8.12 | 8.21 | 8.21 | -0.97% | 5,744 |
| Feb 2, 2026 | 8.21 | 8.29 | 8.06 | 8.29 | 8.29 | 1.97% | 18,947 |
| Jan 30, 2026 | 8.22 | 8.26 | 8.01 | 8.13 | 8.13 | -1.69% | 71,394 |
| 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 |