Arctic Paper S.A. (STO:ARP)
Sweden
· Delayed Price · Currency is SEK 20.40
+0.15 (0.74%)
At close: Mar 6, 2026
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 0.74% | 2,859 |
| Mar 5, 2026 | 20.05 | 20.60 | 20.05 | 20.25 | 20.25 | - | 4,238 |
| Mar 4, 2026 | 20.25 | 20.70 | 20.25 | 20.25 | 20.25 | - | 6,578 |
| Mar 3, 2026 | 20.70 | 20.70 | 20.25 | 20.25 | 20.25 | -3.34% | 9,381 |
| Mar 2, 2026 | 21.00 | 21.05 | 20.70 | 20.95 | 20.95 | -0.95% | 7,144 |
| Feb 27, 2026 | 21.05 | 21.35 | 21.00 | 21.15 | 21.15 | -0.70% | 4,668 |
| Feb 26, 2026 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 0.71% | 7,133 |
| Feb 25, 2026 | 20.40 | 21.50 | 20.40 | 21.15 | 21.15 | 0.71% | 7,342 |
| Feb 24, 2026 | 20.80 | 21.40 | 20.70 | 21.00 | 21.00 | 0.48% | 7,947 |
| Feb 23, 2026 | 20.35 | 20.95 | 20.35 | 20.90 | 20.90 | 0.97% | 8,749 |
| Feb 20, 2026 | 20.60 | 20.80 | 20.45 | 20.70 | 20.70 | 0.24% | 21,194 |
| Feb 19, 2026 | 20.80 | 20.80 | 20.20 | 20.65 | 20.65 | 2.23% | 12,484 |
| Feb 18, 2026 | 20.50 | 20.95 | 20.20 | 20.20 | 20.20 | -3.35% | 64,452 |
| Feb 17, 2026 | 20.30 | 20.95 | 20.30 | 20.90 | 20.90 | 1.21% | 16,422 |
| Feb 16, 2026 | 20.45 | 20.85 | 20.40 | 20.65 | 20.65 | 0.98% | 5,416 |
| Feb 13, 2026 | 20.35 | 20.80 | 20.30 | 20.45 | 20.45 | 0.25% | 18,431 |
| Feb 12, 2026 | 20.65 | 20.65 | 20.40 | 20.40 | 20.40 | -0.49% | 1,911 |
| Feb 11, 2026 | 20.75 | 20.80 | 20.50 | 20.50 | 20.50 | - | 3,876 |
| Feb 10, 2026 | 20.25 | 20.90 | 20.25 | 20.50 | 20.50 | 1.23% | 17,638 |
| Feb 9, 2026 | 20.05 | 20.75 | 20.05 | 20.25 | 20.25 | -1.70% | 23,094 |
| Feb 6, 2026 | 20.05 | 20.60 | 20.05 | 20.60 | 20.60 | 2.74% | 6,796 |
| Feb 5, 2026 | 20.05 | 20.60 | 20.05 | 20.05 | 20.05 | -0.25% | 13,560 |
| Feb 4, 2026 | 20.25 | 20.45 | 20.10 | 20.10 | 20.10 | -0.74% | 8,995 |
| Feb 3, 2026 | 20.15 | 20.50 | 20.15 | 20.25 | 20.25 | -0.25% | 10,399 |
| Feb 2, 2026 | 20.15 | 20.50 | 20.05 | 20.30 | 20.30 | - | 8,740 |
| Jan 30, 2026 | 20.35 | 20.60 | 20.15 | 20.30 | 20.30 | - | 21,192 |
| Jan 29, 2026 | 20.90 | 21.00 | 20.30 | 20.30 | 20.30 | -2.87% | 11,125 |
| Jan 28, 2026 | 21.20 | 21.40 | 20.85 | 20.90 | 20.90 | -2.11% | 12,088 |
| Jan 27, 2026 | 21.65 | 21.65 | 21.15 | 21.35 | 21.35 | 0.71% | 8,692 |
| Jan 26, 2026 | 21.20 | 21.55 | 21.15 | 21.20 | 21.20 | 0.24% | 8,493 |
| Jan 23, 2026 | 21.20 | 21.75 | 21.15 | 21.15 | 21.15 | -0.24% | 11,072 |
| Jan 22, 2026 | 21.20 | 21.65 | 21.20 | 21.20 | 21.20 | 0.95% | 3,963 |
| Jan 21, 2026 | 21.00 | 21.55 | 20.75 | 21.00 | 21.00 | -0.71% | 7,674 |
| Jan 20, 2026 | 21.55 | 21.55 | 20.75 | 21.15 | 21.15 | -6.42% | 116,108 |
| Jan 19, 2026 | 23.65 | 23.65 | 22.30 | 22.60 | 22.60 | -3.83% | 13,690 |
| Jan 16, 2026 | 23.50 | 23.70 | 23.15 | 23.50 | 23.50 | 0.86% | 15,247 |
| Jan 15, 2026 | 23.60 | 24.00 | 23.25 | 23.30 | 23.30 | -0.85% | 17,912 |
| Jan 14, 2026 | 23.90 | 24.05 | 23.25 | 23.50 | 23.50 | -1.67% | 25,762 |
| Jan 13, 2026 | 22.75 | 24.00 | 22.75 | 23.90 | 23.90 | 7.17% | 52,350 |
| Jan 12, 2026 | 22.05 | 22.70 | 21.80 | 22.30 | 22.30 | 1.13% | 15,434 |
| Jan 9, 2026 | 22.25 | 22.30 | 21.50 | 22.05 | 22.05 | 0.46% | 25,897 |
| Jan 8, 2026 | 21.85 | 22.45 | 21.80 | 21.95 | 21.95 | -1.13% | 15,827 |
| Jan 7, 2026 | 22.00 | 22.70 | 21.65 | 22.20 | 22.20 | 2.54% | 39,650 |
| Jan 5, 2026 | 21.55 | 22.15 | 21.50 | 21.65 | 21.65 | -0.46% | 9,078 |
| Jan 2, 2026 | 21.70 | 21.80 | 21.05 | 21.75 | 21.75 | - | 16,025 |
| Dec 30, 2025 | 20.60 | 21.75 | 20.60 | 21.75 | 21.75 | 5.33% | 20,938 |
| Dec 29, 2025 | 20.75 | 21.00 | 20.50 | 20.65 | 20.65 | -1.20% | 26,581 |
| Dec 23, 2025 | 21.25 | 21.25 | 20.70 | 20.90 | 20.90 | -1.65% | 21,179 |
| Dec 22, 2025 | 21.45 | 21.50 | 21.05 | 21.25 | 21.25 | -1.62% | 14,580 |
| Dec 19, 2025 | 21.55 | 21.80 | 21.25 | 21.60 | 21.60 | -1.37% | 23,601 |
| Dec 18, 2025 | 20.80 | 21.90 | 20.70 | 21.90 | 21.90 | 4.78% | 19,925 |
| Dec 17, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 10,266 |
| Dec 16, 2025 | 21.20 | 21.50 | 20.90 | 21.00 | 21.00 | 0.24% | 3,478 |
| Dec 15, 2025 | 21.40 | 21.40 | 20.90 | 20.95 | 20.95 | -3.46% | 32,185 |
| Dec 12, 2025 | 21.15 | 21.70 | 20.90 | 21.70 | 21.70 | 3.83% | 6,127 |
| Dec 11, 2025 | 21.15 | 21.15 | 20.85 | 20.90 | 20.90 | -1.18% | 12,021 |
| Dec 10, 2025 | 21.50 | 21.50 | 20.95 | 21.15 | 21.15 | -1.17% | 8,832 |
| Dec 9, 2025 | 21.55 | 21.70 | 21.40 | 21.40 | 21.40 | -0.23% | 6,463 |
| Dec 8, 2025 | 21.60 | 21.70 | 21.30 | 21.45 | 21.45 | -1.15% | 13,740 |
| Dec 5, 2025 | 21.45 | 21.75 | 21.25 | 21.70 | 21.70 | 0.70% | 19,121 |
| Dec 4, 2025 | 21.95 | 21.95 | 21.40 | 21.55 | 21.55 | 0.70% | 5,879 |
| Dec 3, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.40 | -1.15% | 6,875 |
| Dec 2, 2025 | 21.65 | 21.85 | 21.50 | 21.65 | 21.65 | - | 6,695 |
| Dec 1, 2025 | 21.30 | 21.85 | 21.30 | 21.65 | 21.65 | 1.64% | 39,272 |
| Nov 28, 2025 | 21.10 | 21.60 | 21.10 | 21.30 | 21.30 | 1.19% | 8,381 |
| Nov 27, 2025 | 21.30 | 21.55 | 21.05 | 21.05 | 21.05 | -0.47% | 24,874 |
| Nov 26, 2025 | 21.10 | 21.20 | 20.75 | 21.15 | 21.15 | - | 20,168 |
| Nov 25, 2025 | 21.40 | 21.50 | 20.90 | 21.15 | 21.15 | 1.20% | 17,750 |
| Nov 24, 2025 | 20.30 | 21.30 | 20.30 | 20.90 | 20.90 | 2.70% | 10,835 |
| Nov 21, 2025 | 20.65 | 20.85 | 20.35 | 20.35 | 20.35 | -1.69% | 14,294 |
| Nov 20, 2025 | 20.90 | 21.05 | 20.45 | 20.70 | 20.70 | -1.19% | 25,849 |
| Nov 19, 2025 | 20.80 | 20.95 | 20.25 | 20.95 | 20.95 | 0.96% | 20,153 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.50 | 20.75 | 20.75 | -1.19% | 13,207 |
| Nov 17, 2025 | 20.55 | 21.15 | 20.55 | 21.00 | 21.00 | 0.48% | 36,232 |
| Nov 14, 2025 | 20.85 | 21.00 | 20.70 | 20.90 | 20.90 | -0.24% | 6,532 |
| Nov 13, 2025 | 20.80 | 21.10 | 20.65 | 20.95 | 20.95 | 0.96% | 4,092 |
| Nov 12, 2025 | 20.40 | 21.00 | 20.20 | 20.75 | 20.75 | 2.22% | 35,826 |
| Nov 11, 2025 | 20.60 | 20.75 | 20.25 | 20.30 | 20.30 | -2.17% | 12,970 |
| Nov 10, 2025 | 21.00 | 21.25 | 20.65 | 20.75 | 20.75 | -1.19% | 17,183 |
| Nov 7, 2025 | 20.65 | 21.35 | 20.65 | 21.00 | 21.00 | 0.72% | 20,663 |
| Nov 6, 2025 | 20.65 | 21.75 | 20.60 | 20.85 | 20.85 | -0.48% | 17,168 |
| Nov 5, 2025 | 21.05 | 21.50 | 20.90 | 20.95 | 20.95 | -0.71% | 8,339 |
| Nov 4, 2025 | 21.55 | 21.90 | 21.10 | 21.10 | 21.10 | -2.31% | 23,401 |
| Nov 3, 2025 | 21.55 | 22.05 | 21.45 | 21.60 | 21.60 | 0.47% | 11,436 |
| Oct 31, 2025 | 21.45 | 22.25 | 21.45 | 21.50 | 21.50 | - | 15,620 |
| Oct 30, 2025 | 23.00 | 23.00 | 20.90 | 21.50 | 21.50 | -6.52% | 52,212 |
| Oct 29, 2025 | 22.80 | 23.35 | 22.60 | 23.00 | 23.00 | 2.00% | 25,054 |
| Oct 28, 2025 | 23.00 | 23.20 | 22.55 | 22.55 | 22.55 | 0.22% | 8,141 |
| Oct 27, 2025 | 23.25 | 23.35 | 22.45 | 22.50 | 22.50 | -3.64% | 23,409 |
| Oct 24, 2025 | 22.75 | 23.35 | 22.10 | 23.35 | 23.35 | 1.74% | 28,560 |
| Oct 23, 2025 | 22.70 | 23.05 | 22.25 | 22.95 | 22.95 | 2.91% | 39,570 |
| Oct 22, 2025 | 23.15 | 23.45 | 22.05 | 22.30 | 22.30 | -3.46% | 22,394 |
| Oct 21, 2025 | 21.95 | 23.10 | 21.90 | 23.10 | 23.10 | 7.44% | 50,397 |
| Oct 20, 2025 | 21.75 | 22.00 | 21.35 | 21.50 | 21.50 | -1.83% | 19,354 |
| Oct 17, 2025 | 21.00 | 21.95 | 20.95 | 21.90 | 21.90 | 3.79% | 36,152 |
| Oct 16, 2025 | 21.45 | 21.65 | 20.95 | 21.10 | 21.10 | -1.40% | 24,941 |
| Oct 15, 2025 | 21.55 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 10,010 |
| Oct 14, 2025 | 21.60 | 22.05 | 21.45 | 21.60 | 21.60 | -1.37% | 12,356 |
| Oct 13, 2025 | 21.40 | 22.00 | 21.30 | 21.90 | 21.90 | 1.62% | 26,165 |
| Oct 10, 2025 | 21.95 | 22.15 | 21.10 | 21.55 | 21.55 | -1.60% | 21,983 |