Arla Plast AB (STO:ARPL)
Sweden
· Delayed Price · Currency is SEK 47.00
-0.30 (-0.63%)
At close: Dec 5, 2025
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.20 | 47.20 | 46.70 | 46.70 | - | -1.27% | 11,207 |
| Dec 4, 2025 | 47.20 | 47.40 | 46.60 | 47.30 | 47.30 | 0.21% | 9,634 |
| Dec 3, 2025 | 47.00 | 47.50 | 46.00 | 47.20 | 47.20 | 0.21% | 28,870 |
| Dec 2, 2025 | 47.40 | 48.10 | 46.80 | 47.10 | 47.10 | -1.26% | 32,161 |
| Dec 1, 2025 | 48.00 | 48.00 | 46.10 | 47.70 | 47.70 | -0.62% | 41,063 |
| Nov 28, 2025 | 48.50 | 48.50 | 47.50 | 48.00 | 48.00 | - | 13,642 |
| Nov 27, 2025 | 48.00 | 48.30 | 47.60 | 48.00 | 48.00 | - | 21,091 |
| Nov 26, 2025 | 47.80 | 48.20 | 47.50 | 48.00 | 48.00 | - | 16,331 |
| Nov 25, 2025 | 47.20 | 49.70 | 47.00 | 48.00 | 48.00 | 0.84% | 36,886 |
| Nov 24, 2025 | 48.00 | 48.60 | 47.30 | 47.60 | 47.60 | -0.83% | 19,749 |
| Nov 21, 2025 | 48.00 | 48.30 | 47.40 | 48.00 | 48.00 | -0.41% | 5,979 |
| Nov 20, 2025 | 48.30 | 48.70 | 47.60 | 48.20 | 48.20 | - | 11,698 |
| Nov 19, 2025 | 48.00 | 49.40 | 47.60 | 48.20 | 48.20 | 0.63% | 16,838 |
| Nov 18, 2025 | 50.00 | 50.00 | 47.90 | 47.90 | 47.90 | -4.20% | 17,516 |
| Nov 17, 2025 | 49.40 | 50.00 | 48.20 | 50.00 | 50.00 | 0.20% | 22,814 |
| Nov 14, 2025 | 49.50 | 51.00 | 49.40 | 49.90 | 49.90 | 1.42% | 20,287 |
| Nov 13, 2025 | 50.40 | 51.40 | 49.20 | 49.20 | 49.20 | -1.99% | 22,017 |
| Nov 12, 2025 | 49.10 | 50.60 | 48.80 | 50.20 | 50.20 | 1.83% | 39,461 |
| Nov 11, 2025 | 49.40 | 49.60 | 48.10 | 49.30 | 49.30 | 1.23% | 65,836 |
| Nov 10, 2025 | 48.20 | 49.50 | 47.50 | 48.70 | 48.70 | 1.04% | 347,851 |
| Nov 7, 2025 | 48.90 | 50.00 | 46.00 | 48.20 | 48.20 | -17.47% | 245,328 |
| Nov 6, 2025 | 60.60 | 62.00 | 58.40 | 58.40 | 58.40 | -2.67% | 71,979 |
| Nov 5, 2025 | 60.80 | 61.40 | 59.80 | 60.00 | 60.00 | -0.66% | 22,711 |
| Nov 4, 2025 | 61.60 | 61.80 | 60.40 | 60.40 | 60.40 | -1.63% | 14,453 |
| Nov 3, 2025 | 60.20 | 62.80 | 60.20 | 61.40 | 61.40 | 2.68% | 26,219 |
| Oct 31, 2025 | 60.40 | 60.80 | 59.60 | 59.80 | 59.80 | -0.66% | 20,072 |
| Oct 30, 2025 | 60.40 | 61.00 | 60.00 | 60.20 | 60.20 | -1.31% | 26,476 |
| Oct 29, 2025 | 61.20 | 62.20 | 60.00 | 61.00 | 61.00 | - | 55,353 |
| Oct 28, 2025 | 61.20 | 63.20 | 60.60 | 61.00 | 61.00 | - | 37,522 |
| Oct 27, 2025 | 60.80 | 61.00 | 60.00 | 61.00 | 61.00 | 1.33% | 37,069 |
| Oct 24, 2025 | 60.00 | 63.00 | 60.00 | 60.20 | 60.20 | -0.33% | 35,540 |
| Oct 23, 2025 | 60.00 | 60.80 | 59.60 | 60.40 | 60.40 | 0.67% | 21,574 |
| Oct 22, 2025 | 60.20 | 60.80 | 59.60 | 60.00 | 60.00 | -0.33% | 11,306 |
| Oct 21, 2025 | 60.20 | 61.60 | 60.00 | 60.20 | 60.20 | -0.66% | 14,986 |
| Oct 20, 2025 | 60.60 | 61.40 | 60.00 | 60.60 | 60.60 | 0.66% | 35,529 |
| Oct 17, 2025 | 59.80 | 60.20 | 59.40 | 60.20 | 60.20 | 0.67% | 10,590 |
| Oct 16, 2025 | 61.00 | 62.00 | 59.80 | 59.80 | 59.80 | -1.32% | 54,602 |
| Oct 15, 2025 | 59.80 | 61.60 | 59.20 | 60.60 | 60.60 | 2.02% | 36,071 |
| Oct 14, 2025 | 59.60 | 59.80 | 58.80 | 59.40 | 59.40 | -0.67% | 7,109 |
| Oct 13, 2025 | 60.00 | 61.00 | 59.40 | 59.80 | 59.80 | -1.97% | 13,081 |
| Oct 10, 2025 | 60.60 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 16,931 |
| Oct 9, 2025 | 58.60 | 60.00 | 58.20 | 60.00 | 60.00 | 2.39% | 24,658 |
| Oct 8, 2025 | 59.00 | 61.00 | 58.20 | 58.60 | 58.60 | -2.33% | 16,598 |
| Oct 7, 2025 | 61.40 | 61.40 | 59.40 | 60.00 | 60.00 | -1.64% | 12,984 |
| Oct 6, 2025 | 59.20 | 62.40 | 57.60 | 61.00 | 61.00 | 2.69% | 36,581 |
| Oct 3, 2025 | 62.00 | 62.40 | 58.80 | 59.40 | 59.40 | -1.98% | 28,676 |
| Oct 2, 2025 | 60.20 | 61.40 | 60.00 | 60.60 | 60.60 | - | 8,938 |
| Oct 1, 2025 | 60.20 | 62.00 | 59.20 | 60.60 | 60.60 | 0.66% | 34,454 |
| Sep 30, 2025 | 60.60 | 61.80 | 60.00 | 60.20 | 60.20 | -0.33% | 30,568 |
| Sep 29, 2025 | 60.40 | 61.20 | 60.00 | 60.40 | 60.40 | 0.67% | 254,154 |
| Sep 26, 2025 | 62.20 | 62.40 | 60.00 | 60.00 | 60.00 | 0.33% | 31,170 |
| Sep 25, 2025 | 60.20 | 62.60 | 59.20 | 59.80 | 59.80 | 0.34% | 22,137 |
| Sep 24, 2025 | 59.80 | 61.00 | 58.80 | 59.60 | 59.60 | -0.67% | 13,714 |
| Sep 23, 2025 | 59.00 | 60.60 | 59.00 | 60.00 | 60.00 | 2.04% | 14,170 |
| Sep 22, 2025 | 60.00 | 60.60 | 58.80 | 58.80 | 58.80 | -2.00% | 13,053 |
| Sep 19, 2025 | 60.60 | 60.80 | 58.80 | 60.00 | 60.00 | - | 49,770 |
| Sep 18, 2025 | 60.00 | 60.20 | 59.00 | 60.00 | 60.00 | -0.33% | 10,773 |
| Sep 17, 2025 | 60.40 | 60.80 | 60.00 | 60.20 | 60.20 | 1.69% | 7,586 |
| Sep 16, 2025 | 60.20 | 60.60 | 59.20 | 59.20 | 59.20 | -1.33% | 31,484 |
| Sep 15, 2025 | 58.60 | 60.80 | 58.60 | 60.00 | 60.00 | 2.74% | 11,883 |
| Sep 12, 2025 | 58.00 | 59.80 | 58.00 | 58.40 | 58.40 | -1.02% | 14,840 |
| Sep 11, 2025 | 59.40 | 60.00 | 58.00 | 59.00 | 59.00 | - | 21,970 |
| Sep 10, 2025 | 61.60 | 61.80 | 58.60 | 59.00 | 59.00 | -3.59% | 37,927 |
| Sep 9, 2025 | 63.20 | 63.80 | 60.60 | 61.20 | 61.20 | -5.85% | 62,075 |
| Sep 8, 2025 | 61.80 | 65.00 | 61.80 | 65.00 | 65.00 | 6.91% | 61,396 |
| Sep 5, 2025 | 60.80 | 61.00 | 60.60 | 60.80 | 60.80 | -0.33% | 17,373 |
| Sep 4, 2025 | 59.60 | 61.80 | 59.20 | 61.00 | 61.00 | 3.39% | 18,024 |
| Sep 3, 2025 | 58.20 | 60.80 | 58.20 | 59.00 | 59.00 | 2.08% | 23,998 |
| Sep 2, 2025 | 59.20 | 59.80 | 57.80 | 57.80 | 57.80 | -2.03% | 36,069 |
| Sep 1, 2025 | 58.00 | 59.80 | 57.80 | 59.00 | 59.00 | 1.72% | 51,557 |
| Aug 29, 2025 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | -2.36% | 6,826 |
| Aug 28, 2025 | 59.00 | 59.80 | 58.60 | 59.40 | 59.40 | 0.68% | 11,712 |
| Aug 27, 2025 | 59.60 | 60.00 | 58.60 | 59.00 | 59.00 | - | 31,458 |
| Aug 26, 2025 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | 0.34% | 15,403 |
| Aug 25, 2025 | 59.00 | 60.00 | 58.80 | 58.80 | 58.80 | -0.34% | 43,274 |
| Aug 22, 2025 | 58.60 | 63.00 | 58.00 | 59.00 | 59.00 | 1.37% | 51,108 |
| Aug 21, 2025 | 58.80 | 59.00 | 57.20 | 58.20 | 58.20 | 0.69% | 14,863 |
| Aug 20, 2025 | 58.60 | 60.00 | 57.60 | 57.80 | 57.80 | -1.37% | 43,321 |
| Aug 19, 2025 | 57.20 | 59.00 | 57.20 | 58.60 | 58.60 | 1.38% | 22,879 |
| Aug 18, 2025 | 58.80 | 59.00 | 57.40 | 57.80 | 57.80 | - | 39,537 |
| Aug 15, 2025 | 56.60 | 60.40 | 56.00 | 57.80 | 57.80 | 9.47% | 277,466 |
| Aug 14, 2025 | 52.20 | 53.00 | 51.60 | 52.80 | 52.80 | -0.38% | 8,033 |
| Aug 13, 2025 | 53.00 | 53.20 | 51.80 | 53.00 | 53.00 | -0.38% | 7,020 |
| Aug 12, 2025 | 52.80 | 54.20 | 52.20 | 53.20 | 53.20 | - | 5,509 |
| Aug 11, 2025 | 53.40 | 53.40 | 52.20 | 53.20 | 53.20 | -1.48% | 3,525 |
| Aug 8, 2025 | 53.60 | 54.00 | 52.80 | 54.00 | 54.00 | 0.75% | 3,261 |
| Aug 7, 2025 | 52.60 | 53.60 | 52.00 | 53.60 | 53.60 | 2.29% | 12,552 |
| Aug 6, 2025 | 51.40 | 52.80 | 51.40 | 52.40 | 52.40 | 2.75% | 2,949 |
| Aug 5, 2025 | 51.20 | 53.00 | 51.00 | 51.00 | 51.00 | -0.39% | 4,521 |
| Aug 4, 2025 | 51.60 | 52.60 | 51.20 | 51.20 | 51.20 | -1.54% | 1,213 |
| Aug 1, 2025 | 52.40 | 52.60 | 51.60 | 52.00 | 52.00 | -1.52% | 3,500 |
| Jul 31, 2025 | 53.20 | 53.40 | 51.80 | 52.80 | 52.80 | -0.75% | 10,139 |
| Jul 30, 2025 | 50.40 | 53.40 | 50.40 | 53.20 | 53.20 | 5.14% | 9,448 |
| Jul 29, 2025 | 49.50 | 50.60 | 49.50 | 50.60 | 50.60 | 2.22% | 12,389 |
| Jul 28, 2025 | 50.00 | 50.20 | 49.20 | 49.50 | 49.50 | -0.80% | 1,932 |
| Jul 25, 2025 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 0.81% | 3,557 |
| Jul 24, 2025 | 49.20 | 49.80 | 49.20 | 49.50 | 49.50 | 0.61% | 5,283 |
| Jul 23, 2025 | 48.90 | 49.40 | 48.90 | 49.20 | 49.20 | 0.41% | 7,376 |
| Jul 22, 2025 | 49.40 | 49.40 | 48.50 | 49.00 | 49.00 | -1.01% | 23,262 |
| Jul 21, 2025 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | - | 4,910 |