Arctic Paper S.A. (STO:ARP)
Sweden
· Delayed Price · Currency is SEK 17.81
-0.60 (-3.28%)
Apr 28, 2026, 5:21 PM CET
Arctic Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.40 | 18.40 | 17.70 | 17.99 | - | -2.30% | 42,609 |
| Apr 27, 2026 | 18.44 | 18.44 | 17.88 | 18.42 | 18.42 | -0.85% | 49,853 |
| Apr 24, 2026 | 19.59 | 19.59 | 18.34 | 18.58 | 18.58 | -5.18% | 41,586 |
| Apr 23, 2026 | 19.39 | 20.14 | 18.70 | 19.59 | 19.59 | -5.09% | 75,385 |
| Apr 22, 2026 | 21.08 | 21.09 | 20.24 | 20.64 | 20.64 | -2.06% | 4,978 |
| Apr 21, 2026 | 20.35 | 21.55 | 20.24 | 21.08 | 21.08 | 3.31% | 23,186 |
| Apr 20, 2026 | 20.38 | 20.59 | 20.21 | 20.40 | 20.40 | -0.46% | 4,327 |
| Apr 17, 2026 | 20.58 | 20.58 | 20.22 | 20.50 | 20.50 | -0.44% | 4,612 |
| Apr 16, 2026 | 20.40 | 20.70 | 20.30 | 20.59 | 20.59 | 1.01% | 6,977 |
| Apr 15, 2026 | 20.59 | 20.70 | 20.01 | 20.38 | 20.38 | -1.07% | 27,196 |
| Apr 14, 2026 | 20.21 | 20.60 | 19.81 | 20.60 | 20.60 | 0.98% | 28,530 |
| Apr 13, 2026 | 20.20 | 20.47 | 19.70 | 20.40 | 20.40 | 0.99% | 3,672 |
| Apr 10, 2026 | 19.05 | 20.54 | 19.05 | 20.20 | 20.20 | -0.54% | 9,700 |
| Apr 9, 2026 | 20.00 | 20.40 | 19.87 | 20.31 | 20.31 | 1.02% | 2,737 |
| Apr 8, 2026 | 19.88 | 20.65 | 19.70 | 20.11 | 20.11 | 1.13% | 16,222 |
| Apr 7, 2026 | 20.10 | 20.20 | 19.80 | 19.88 | 19.88 | -1.34% | 21,741 |
| Apr 2, 2026 | 20.05 | 20.30 | 19.96 | 20.15 | 20.15 | -0.98% | 3,963 |
| Apr 1, 2026 | 19.90 | 20.40 | 19.84 | 20.35 | 20.35 | 2.78% | 13,851 |
| Mar 31, 2026 | 20.30 | 20.30 | 19.76 | 19.80 | 19.80 | -1.49% | 7,744 |
| Mar 30, 2026 | 19.90 | 20.10 | 19.74 | 20.10 | 20.10 | 0.25% | 11,737 |
| Mar 27, 2026 | 20.00 | 20.30 | 19.90 | 20.05 | 20.05 | -1.23% | 2,278 |
| Mar 26, 2026 | 19.98 | 20.35 | 19.98 | 20.30 | 20.30 | 1.25% | 3,191 |
| Mar 25, 2026 | 20.20 | 20.35 | 20.05 | 20.05 | 20.05 | -0.74% | 1,122 |
| Mar 24, 2026 | 19.94 | 20.35 | 19.94 | 20.20 | 20.20 | 0.75% | 3,537 |
| Mar 23, 2026 | 19.98 | 20.35 | 19.92 | 20.05 | 20.05 | 1.37% | 17,016 |
| Mar 20, 2026 | 20.05 | 20.30 | 19.70 | 19.78 | 19.78 | -1.35% | 11,286 |
| Mar 19, 2026 | 20.05 | 20.30 | 20.00 | 20.05 | 20.05 | 0.25% | 4,960 |
| Mar 18, 2026 | 19.72 | 20.25 | 19.72 | 20.00 | 20.00 | - | 9,220 |
| Mar 17, 2026 | 20.05 | 20.40 | 19.70 | 20.00 | 20.00 | -0.74% | 8,168 |
| Mar 16, 2026 | 20.00 | 20.40 | 20.00 | 20.15 | 20.15 | 0.50% | 8,589 |
| Mar 13, 2026 | 20.10 | 20.45 | 20.05 | 20.05 | 20.05 | -0.50% | 4,766 |
| Mar 12, 2026 | 20.30 | 20.50 | 20.10 | 20.15 | 20.15 | -1.71% | 16,255 |
| Mar 11, 2026 | 20.55 | 20.55 | 20.35 | 20.50 | 20.50 | 1.23% | 2,080 |
| Mar 10, 2026 | 20.00 | 20.60 | 20.00 | 20.25 | 20.25 | 1.00% | 11,259 |
| Mar 9, 2026 | 20.25 | 20.60 | 20.00 | 20.05 | 20.05 | -1.72% | 26,279 |
| 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 |