Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 6.20
-0.01 (-0.16%)
Jul 20, 2026, 5:00 PM CET
Arctic Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.22 | 6.22 | 6.14 | 6.20 | 6.20 | -0.16% | 7,876 |
| Jul 17, 2026 | 6.24 | 6.25 | 6.08 | 6.21 | 6.21 | 0.32% | 17,971 |
| Jul 16, 2026 | 6.10 | 6.24 | 6.04 | 6.19 | 6.19 | 1.14% | 31,209 |
| Jul 15, 2026 | 6.29 | 6.29 | 6.04 | 6.12 | 6.12 | -1.92% | 55,895 |
| Jul 14, 2026 | 6.36 | 6.36 | 6.22 | 6.24 | 6.24 | -1.89% | 23,790 |
| Jul 13, 2026 | 6.39 | 6.46 | 6.29 | 6.36 | 6.36 | -0.31% | 20,657 |
| Jul 10, 2026 | 6.36 | 6.43 | 6.30 | 6.38 | 6.38 | 2.41% | 16,558 |
| Jul 9, 2026 | 6.26 | 6.34 | 6.23 | 6.23 | 6.23 | -0.16% | 27,314 |
| Jul 8, 2026 | 6.37 | 6.37 | 6.18 | 6.24 | 6.24 | -1.73% | 25,163 |
| Jul 7, 2026 | 6.48 | 6.48 | 6.30 | 6.35 | 6.35 | -2.01% | 47,743 |
| Jul 6, 2026 | 6.50 | 6.54 | 6.36 | 6.48 | 6.48 | -1.07% | 32,592 |
| Jul 3, 2026 | 6.70 | 6.70 | 6.43 | 6.55 | 6.55 | -1.50% | 57,084 |
| Jul 2, 2026 | 6.25 | 6.65 | 6.17 | 6.65 | 6.65 | 8.48% | 138,839 |
| Jul 1, 2026 | 5.90 | 6.17 | 5.90 | 6.13 | 6.13 | 3.90% | 73,879 |
| Jun 30, 2026 | 5.86 | 5.95 | 5.84 | 5.90 | 5.90 | 0.85% | 9,224 |
| Jun 29, 2026 | 5.84 | 5.91 | 5.77 | 5.85 | 5.85 | 0.17% | 30,328 |
| Jun 26, 2026 | 5.84 | 5.84 | 5.77 | 5.84 | 5.84 | 0.69% | 33,462 |
| Jun 25, 2026 | 5.87 | 5.88 | 5.80 | 5.80 | 5.80 | -1.19% | 12,511 |
| Jun 24, 2026 | 5.78 | 5.88 | 5.78 | 5.87 | 5.87 | 1.21% | 12,949 |
| Jun 23, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | 0.17% | 4,863 |
| Jun 22, 2026 | 5.77 | 5.79 | 5.74 | 5.79 | 5.79 | 0.17% | 5,614 |
| Jun 19, 2026 | 5.77 | 5.80 | 5.72 | 5.78 | 5.78 | 0.17% | 12,301 |
| Jun 18, 2026 | 5.88 | 5.88 | 5.68 | 5.77 | 5.77 | -0.86% | 50,848 |
| Jun 17, 2026 | 5.90 | 5.91 | 5.75 | 5.82 | 5.82 | -1.36% | 8,998 |
| Jun 16, 2026 | 5.86 | 5.90 | 5.68 | 5.90 | 5.90 | 0.17% | 37,395 |
| Jun 15, 2026 | 5.89 | 5.89 | 5.76 | 5.89 | 5.89 | 1.55% | 32,969 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.68 | 5.80 | 5.80 | 0.35% | 52,836 |
| Jun 11, 2026 | 5.83 | 5.83 | 5.74 | 5.78 | 5.78 | 0.17% | 24,803 |
| Jun 10, 2026 | 5.85 | 5.87 | 5.72 | 5.77 | 5.77 | -2.04% | 40,709 |
| Jun 9, 2026 | 5.85 | 5.90 | 5.84 | 5.89 | 5.89 | 0.68% | 16,790 |
| Jun 8, 2026 | 5.83 | 5.90 | 5.82 | 5.85 | 5.85 | - | 17,836 |
| Jun 5, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.34% | 18,382 |
| Jun 3, 2026 | 5.85 | 5.92 | 5.84 | 5.87 | 5.87 | 0.34% | 19,920 |
| Jun 2, 2026 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | -0.17% | 12,484 |
| Jun 1, 2026 | 5.93 | 5.93 | 5.82 | 5.86 | 5.86 | -1.01% | 18,913 |
| May 29, 2026 | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | 1.20% | 11,007 |
| May 28, 2026 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | -0.68% | 21,681 |
| May 27, 2026 | 5.85 | 5.91 | 5.82 | 5.89 | 5.89 | 1.20% | 66,569 |
| May 26, 2026 | 5.87 | 5.88 | 5.81 | 5.82 | 5.82 | - | 39,989 |
| May 25, 2026 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -1.19% | 50,880 |
| May 22, 2026 | 5.88 | 5.94 | 5.87 | 5.89 | 5.89 | 0.34% | 33,516 |
| May 21, 2026 | 5.90 | 5.91 | 5.87 | 5.87 | 5.87 | -0.51% | 31,824 |
| May 20, 2026 | 5.90 | 5.92 | 5.85 | 5.90 | 5.90 | 1.03% | 67,543 |
| May 19, 2026 | 5.95 | 5.97 | 5.83 | 5.84 | 5.84 | -1.68% | 38,335 |
| May 18, 2026 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 2.06% | 67,253 |
| May 15, 2026 | 5.91 | 5.94 | 5.82 | 5.82 | 5.82 | -3.00% | 133,153 |
| May 14, 2026 | 6.27 | 6.28 | 5.96 | 6.00 | 6.00 | -4.00% | 171,923 |
| May 13, 2026 | 6.23 | 6.51 | 6.12 | 6.25 | 6.25 | 0.32% | 96,197 |
| May 12, 2026 | 6.15 | 6.28 | 6.01 | 6.23 | 6.23 | 2.30% | 100,035 |
| May 11, 2026 | 6.08 | 6.16 | 6.08 | 6.09 | 6.09 | -0.65% | 45,063 |