Arctic Paper S.A. (WSE:ATC)
Poland · Delayed Price · Currency is PLN 5.86
-0.06 (-1.01%)
Jun 1, 2026, 9:59 AM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 6.30 | 6.30 | 6.09 | 6.13 | 6.13 | -2.70% | 200,007 |
| May 7, 2026 | 6.34 | 6.34 | 6.24 | 6.30 | 6.30 | -0.63% | 56,037 |
| May 6, 2026 | 6.50 | 6.52 | 6.31 | 6.34 | 6.34 | -2.46% | 101,804 |
| May 5, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -0.15% | 116,146 |
| May 4, 2026 | 6.50 | 6.60 | 6.50 | 6.51 | 6.51 | -1.36% | 48,950 |
| Apr 30, 2026 | 6.87 | 6.87 | 6.50 | 6.60 | 6.60 | -4.07% | 96,322 |
| Apr 29, 2026 | 6.87 | 6.97 | 6.78 | 6.88 | 6.88 | -0.72% | 67,784 |
| Apr 28, 2026 | 6.90 | 7.01 | 6.89 | 6.93 | 6.93 | -1.00% | 43,936 |
| Apr 27, 2026 | 7.15 | 7.29 | 6.98 | 7.00 | 7.00 | -2.10% | 76,829 |
| Apr 24, 2026 | 7.29 | 7.38 | 7.10 | 7.15 | 7.15 | -2.05% | 99,688 |
| Apr 23, 2026 | 7.96 | 7.96 | 7.17 | 7.30 | 7.30 | -8.29% | 238,293 |
| Apr 22, 2026 | 8.34 | 8.34 | 7.96 | 7.96 | 7.96 | -3.63% | 25,213 |
| Apr 21, 2026 | 8.00 | 8.26 | 7.94 | 8.26 | 8.26 | 3.25% | 27,461 |
| Apr 20, 2026 | 7.90 | 8.01 | 7.90 | 8.00 | 8.00 | 1.27% | 10,247 |
| Apr 17, 2026 | 7.90 | 8.07 | 7.86 | 7.90 | 7.90 | -0.25% | 9,666 |
| Apr 16, 2026 | 8.03 | 8.06 | 7.88 | 7.92 | 7.92 | -1.37% | 10,415 |
| Apr 15, 2026 | 7.85 | 8.03 | 7.83 | 8.03 | 8.03 | 1.65% | 20,951 |
| Apr 14, 2026 | 7.93 | 7.93 | 7.85 | 7.90 | 7.90 | 0.64% | 19,843 |
| Apr 13, 2026 | 7.93 | 7.99 | 7.85 | 7.85 | 7.85 | -0.13% | 6,521 |
| Apr 10, 2026 | 8.00 | 8.00 | 7.82 | 7.86 | 7.86 | -1.75% | 17,582 |
| Apr 9, 2026 | 8.03 | 8.03 | 7.81 | 8.00 | 8.00 | -0.50% | 3,727 |
| Apr 8, 2026 | 7.71 | 8.08 | 7.71 | 8.04 | 8.04 | 4.01% | 14,833 |
| Apr 7, 2026 | 7.80 | 7.92 | 7.70 | 7.73 | 7.73 | -0.90% | 12,212 |
| Apr 2, 2026 | 7.90 | 7.99 | 7.66 | 7.80 | 7.80 | -1.27% | 32,811 |
| Apr 1, 2026 | 7.90 | 8.03 | 7.80 | 7.90 | 7.90 | 1.28% | 4,815 |
| Mar 31, 2026 | 7.69 | 8.03 | 7.66 | 7.80 | 7.80 | 1.43% | 20,114 |
| Mar 30, 2026 | 7.89 | 7.89 | 7.60 | 7.69 | 7.69 | -2.53% | 26,349 |
| Mar 27, 2026 | 8.00 | 8.02 | 7.89 | 7.89 | 7.89 | -1.38% | 14,234 |
| Mar 26, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 7,092 |
| Mar 25, 2026 | 8.04 | 8.08 | 8.02 | 8.04 | 8.04 | 0.50% | 2,681 |
| Mar 24, 2026 | 8.04 | 8.06 | 7.93 | 8.00 | 8.00 | -0.12% | 8,576 |
| Mar 23, 2026 | 8.00 | 8.05 | 7.90 | 8.01 | 8.01 | -0.62% | 38,793 |
| Mar 20, 2026 | 8.06 | 8.06 | 8.00 | 8.06 | 8.06 | - | 14,847 |
| Mar 19, 2026 | 8.08 | 8.10 | 8.01 | 8.06 | 8.06 | 0.25% | 18,310 |
| Mar 18, 2026 | 8.01 | 8.07 | 8.01 | 8.04 | 8.04 | 0.12% | 9,988 |