Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 5.48
+0.03 (0.55%)
Nov 2, 2026, 5:02 PM CET
Arctic Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.45 | 5.55 | 5.45 | 5.48 | 5.48 | 0.55% | 25,102 |
| Oct 30, 2026 | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | -3.02% | 33,408 |
| Oct 29, 2026 | 5.60 | 5.65 | 5.57 | 5.62 | 5.62 | 0.36% | 19,156 |
| Oct 28, 2026 | 5.65 | 5.66 | 5.60 | 5.60 | 5.60 | -0.88% | 4,363 |
| Oct 27, 2026 | 5.67 | 5.67 | 5.60 | 5.65 | 5.65 | -0.35% | 18,239 |
| Oct 26, 2026 | 5.59 | 5.68 | 5.57 | 5.67 | 5.67 | 0.71% | 11,076 |
| Oct 23, 2026 | 5.66 | 5.68 | 5.54 | 5.63 | 5.63 | -0.53% | 28,674 |
| Oct 22, 2026 | 5.61 | 5.68 | 5.61 | 5.66 | 5.66 | 1.43% | 27,266 |
| Oct 21, 2026 | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.18% | 12,441 |
| Oct 20, 2026 | 5.61 | 5.67 | 5.50 | 5.59 | 5.59 | -1.58% | 40,143 |
| Oct 19, 2026 | 5.63 | 5.70 | 5.61 | 5.68 | 5.68 | 0.71% | 20,933 |
| Oct 16, 2026 | 5.59 | 5.69 | 5.59 | 5.64 | 5.64 | 1.08% | 30,257 |
| Oct 15, 2026 | 5.69 | 5.69 | 5.47 | 5.58 | 5.58 | -1.76% | 88,439 |
| Oct 14, 2026 | 5.68 | 5.69 | 5.65 | 5.68 | 5.68 | 0.53% | 55,625 |
| Oct 13, 2026 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | -0.70% | 29,328 |
| Oct 12, 2026 | 5.68 | 5.70 | 5.63 | 5.69 | 5.69 | 0.18% | 18,729 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.62 | 5.68 | 5.68 | -0.35% | 36,396 |
| Oct 8, 2026 | 5.65 | 5.72 | 5.65 | 5.70 | 5.70 | 0.88% | 8,820 |
| Oct 7, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.53% | 12,763 |
| Oct 6, 2026 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | 0.18% | 61,541 |
| Oct 5, 2026 | 5.95 | 5.95 | 5.65 | 5.67 | 5.67 | -1.39% | 50,133 |
| Oct 2, 2026 | 5.87 | 5.91 | 5.70 | 5.75 | 5.75 | -1.71% | 89,591 |
| Oct 1, 2026 | 5.85 | 5.91 | 5.84 | 5.85 | 5.85 | 0.52% | 38,373 |
| Sep 30, 2026 | 5.91 | 5.91 | 5.81 | 5.82 | 5.82 | -1.52% | 19,733 |
| Sep 29, 2026 | 5.90 | 5.91 | 5.84 | 5.91 | 5.91 | 0.17% | 37,254 |
| Sep 28, 2026 | 5.93 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 29,396 |
| Sep 25, 2026 | 5.99 | 6.00 | 5.94 | 5.95 | 5.95 | - | 13,489 |
| Sep 24, 2026 | 5.95 | 6.00 | 5.94 | 5.95 | 5.95 | - | 39,730 |
| Sep 23, 2026 | 6.08 | 6.08 | 5.93 | 5.95 | 5.95 | -2.14% | 35,315 |
| Sep 22, 2026 | 6.14 | 6.14 | 6.01 | 6.08 | 6.08 | -0.33% | 29,817 |
| Sep 21, 2026 | 6.19 | 6.19 | 6.06 | 6.10 | 6.10 | 0.66% | 13,601 |
| Sep 18, 2026 | 6.19 | 6.20 | 6.03 | 6.06 | 6.06 | -2.10% | 22,573 |
| Sep 17, 2026 | 6.20 | 6.20 | 6.00 | 6.19 | 6.19 | -0.16% | 30,502 |
| Sep 16, 2026 | 6.21 | 6.21 | 6.15 | 6.20 | 6.20 | 0.16% | 8,371 |
| Sep 15, 2026 | 6.15 | 6.23 | 6.10 | 6.19 | 6.19 | 0.65% | 30,811 |
| Sep 14, 2026 | 6.23 | 6.23 | 6.10 | 6.15 | 6.15 | -1.28% | 26,872 |
| Sep 11, 2026 | 6.50 | 6.50 | 6.19 | 6.23 | 6.23 | -4.45% | 41,907 |
| Sep 10, 2026 | 6.64 | 6.70 | 6.50 | 6.52 | 6.52 | -2.69% | 20,042 |
| Sep 9, 2026 | 6.70 | 6.77 | 6.62 | 6.70 | 6.70 | - | 24,099 |
| Sep 8, 2026 | 6.75 | 6.80 | 6.62 | 6.70 | 6.70 | -1.47% | 26,984 |
| Sep 7, 2026 | 6.73 | 6.80 | 6.66 | 6.80 | 6.80 | 0.89% | 12,349 |
| Sep 4, 2026 | 6.78 | 6.80 | 6.73 | 6.74 | 6.74 | -0.59% | 9,353 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.60 | 6.78 | 6.78 | -0.15% | 9,651 |
| Sep 2, 2026 | 6.81 | 6.85 | 6.78 | 6.79 | 6.79 | -0.73% | 13,277 |
| Sep 1, 2026 | 6.85 | 6.88 | 6.78 | 6.84 | 6.84 | -0.15% | 29,721 |
| Aug 31, 2026 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | 0.44% | 12,434 |
| Aug 28, 2026 | 6.85 | 6.85 | 6.75 | 6.82 | 6.82 | -0.87% | 9,551 |
| Aug 27, 2026 | 6.73 | 6.88 | 6.73 | 6.88 | 6.88 | 1.18% | 5,980 |
| Aug 26, 2026 | 6.82 | 6.84 | 6.72 | 6.80 | 6.80 | -0.44% | 7,208 |
| Aug 25, 2026 | 6.85 | 6.85 | 6.73 | 6.83 | 6.83 | -0.29% | 4,868 |