Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 6.61
-0.26 (-3.78%)
Aug 13, 2026, 5:00 PM CET
Arctic Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.23 | 7.23 | 6.73 | 6.87 | 6.87 | -6.91% | 137,587 |
| Aug 11, 2026 | 7.40 | 7.48 | 7.24 | 7.38 | 7.38 | - | 72,157 |
| Aug 10, 2026 | 6.85 | 7.42 | 6.85 | 7.38 | 7.38 | 7.89% | 156,377 |
| Aug 7, 2026 | 6.86 | 6.90 | 6.70 | 6.84 | 6.84 | -0.15% | 38,994 |
| Aug 6, 2026 | 6.69 | 6.85 | 6.61 | 6.85 | 6.85 | 3.63% | 47,268 |
| Aug 5, 2026 | 6.60 | 6.68 | 6.58 | 6.61 | 6.61 | -0.45% | 25,185 |
| Aug 4, 2026 | 6.64 | 6.65 | 6.56 | 6.64 | 6.64 | 1.22% | 22,790 |
| Aug 3, 2026 | 6.64 | 6.70 | 6.51 | 6.56 | 6.56 | -0.30% | 49,514 |
| Jul 31, 2026 | 6.56 | 6.65 | 6.51 | 6.58 | 6.58 | 0.46% | 35,566 |
| Jul 30, 2026 | 6.42 | 6.59 | 6.35 | 6.55 | 6.55 | 2.83% | 52,780 |
| Jul 29, 2026 | 6.23 | 6.41 | 6.23 | 6.37 | 6.37 | 1.11% | 22,174 |
| Jul 28, 2026 | 6.15 | 6.31 | 6.14 | 6.30 | 6.30 | 2.44% | 25,238 |
| Jul 27, 2026 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | 0.82% | 9,131 |
| Jul 24, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | -1.29% | 4,606 |
| Jul 23, 2026 | 6.19 | 6.19 | 6.05 | 6.18 | 6.18 | -0.16% | 28,669 |
| Jul 22, 2026 | 6.12 | 6.20 | 6.12 | 6.19 | 6.19 | 0.16% | 9,669 |
| Jul 21, 2026 | 6.20 | 6.22 | 6.14 | 6.18 | 6.18 | -0.32% | 12,705 |
| Jul 20, 2026 | 6.22 | 6.22 | 6.14 | 6.20 | 6.20 | -0.16% | 7,897 |
| 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 |