Arla Plast AB (STO:ARPL)
Sweden
· Delayed Price · Currency is SEK 46.80
-0.80 (-1.68%)
At close: Mar 6, 2026
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.10 | 47.60 | 46.70 | 46.80 | 46.80 | -1.68% | 19,836 |
| Mar 5, 2026 | 46.10 | 47.60 | 45.50 | 47.60 | 47.60 | 2.37% | 14,852 |
| Mar 4, 2026 | 47.00 | 47.00 | 45.50 | 46.50 | 46.50 | -0.85% | 8,925 |
| Mar 3, 2026 | 46.90 | 47.20 | 46.00 | 46.90 | 46.90 | 0.21% | 14,395 |
| Mar 2, 2026 | 46.30 | 47.30 | 46.00 | 46.80 | 46.80 | 1.08% | 12,438 |
| Feb 27, 2026 | 46.00 | 46.50 | 45.00 | 46.30 | 46.30 | 1.54% | 8,033 |
| Feb 26, 2026 | 46.40 | 47.70 | 44.80 | 45.60 | 45.60 | -1.51% | 16,216 |
| Feb 25, 2026 | 46.10 | 47.00 | 45.40 | 46.30 | 46.30 | 0.43% | 12,066 |
| Feb 24, 2026 | 45.20 | 47.00 | 44.90 | 46.10 | 46.10 | 1.32% | 18,943 |
| Feb 23, 2026 | 45.60 | 45.90 | 45.10 | 45.50 | 45.50 | -0.44% | 5,657 |
| Feb 20, 2026 | 44.20 | 45.90 | 43.60 | 45.70 | 45.70 | 3.16% | 19,665 |
| Feb 19, 2026 | 44.50 | 44.90 | 41.70 | 44.30 | 44.30 | -4.32% | 65,111 |
| Feb 18, 2026 | 46.50 | 47.10 | 45.40 | 46.30 | 46.30 | -0.64% | 15,650 |
| Feb 17, 2026 | 47.10 | 47.10 | 46.10 | 46.60 | 46.60 | -1.06% | 5,976 |
| Feb 16, 2026 | 46.70 | 47.40 | 46.70 | 47.10 | 47.10 | 1.73% | 12,770 |
| Feb 13, 2026 | 47.30 | 47.40 | 46.30 | 46.30 | 46.30 | -2.11% | 6,404 |
| Feb 12, 2026 | 49.20 | 49.20 | 47.10 | 47.30 | 47.30 | -3.86% | 3,874 |
| Feb 11, 2026 | 48.90 | 49.60 | 48.30 | 49.20 | 49.20 | 0.82% | 15,241 |
| Feb 10, 2026 | 47.80 | 49.20 | 47.80 | 48.80 | 48.80 | 1.67% | 3,902 |
| Feb 9, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.80% | 12,176 |
| Feb 6, 2026 | 46.40 | 46.80 | 45.80 | 45.80 | 45.80 | -1.29% | 15,905 |
| Feb 5, 2026 | 46.50 | 47.00 | 46.10 | 46.40 | 46.40 | -0.64% | 4,572 |
| Feb 4, 2026 | 46.50 | 47.40 | 46.50 | 46.70 | 46.70 | 0.43% | 5,590 |
| Feb 3, 2026 | 47.60 | 49.20 | 46.50 | 46.50 | 46.50 | -2.72% | 106,833 |
| Feb 2, 2026 | 46.30 | 47.80 | 46.10 | 47.80 | 47.80 | 2.80% | 15,768 |
| Jan 30, 2026 | 46.60 | 47.20 | 46.50 | 46.50 | 46.50 | -0.21% | 5,211 |
| Jan 29, 2026 | 47.10 | 47.80 | 46.10 | 46.60 | 46.60 | -1.69% | 30,024 |
| Jan 28, 2026 | 47.30 | 47.90 | 47.00 | 47.40 | 47.40 | -1.04% | 5,677 |
| Jan 27, 2026 | 47.50 | 48.00 | 47.10 | 47.90 | 47.90 | 0.84% | 5,780 |
| Jan 26, 2026 | 48.10 | 48.90 | 46.80 | 47.50 | 47.50 | -0.21% | 22,371 |
| Jan 23, 2026 | 49.80 | 49.90 | 47.60 | 47.60 | 47.60 | -3.25% | 11,579 |
| Jan 22, 2026 | 48.20 | 49.50 | 48.20 | 49.20 | 49.20 | 2.93% | 6,643 |
| Jan 21, 2026 | 48.40 | 49.00 | 46.90 | 47.80 | 47.80 | -1.24% | 29,240 |
| Jan 20, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | 0.62% | 7,955 |
| Jan 19, 2026 | 49.80 | 49.90 | 48.10 | 48.10 | 48.10 | -3.61% | 15,908 |
| Jan 16, 2026 | 50.20 | 50.60 | 49.60 | 49.90 | 49.90 | -0.20% | 13,896 |
| Jan 15, 2026 | 51.00 | 51.00 | 49.50 | 50.00 | 50.00 | -1.57% | 54,243 |
| Jan 14, 2026 | 51.00 | 51.60 | 49.60 | 50.80 | 50.80 | 0.79% | 16,996 |
| Jan 13, 2026 | 50.00 | 51.00 | 49.50 | 50.40 | 50.40 | 0.40% | 7,240 |
| Jan 12, 2026 | 49.40 | 51.00 | 49.40 | 50.20 | 50.20 | 0.40% | 8,924 |
| Jan 9, 2026 | 49.40 | 50.00 | 49.30 | 50.00 | 50.00 | 1.42% | 4,747 |
| Jan 8, 2026 | 50.40 | 50.80 | 49.30 | 49.30 | 49.30 | -1.00% | 9,177 |
| Jan 7, 2026 | 50.20 | 50.60 | 49.00 | 49.80 | 49.80 | -1.58% | 30,712 |
| Jan 5, 2026 | 49.60 | 50.60 | 49.10 | 50.60 | 50.60 | 2.02% | 7,663 |
| Jan 2, 2026 | 49.00 | 50.80 | 48.60 | 49.60 | 49.60 | 1.22% | 27,733 |
| Dec 30, 2025 | 48.20 | 50.00 | 48.20 | 49.00 | 49.00 | 1.03% | 40,451 |
| Dec 29, 2025 | 47.40 | 48.70 | 47.40 | 48.50 | 48.50 | 2.54% | 17,091 |
| Dec 23, 2025 | 46.60 | 47.30 | 46.30 | 47.30 | 47.30 | 0.85% | 36,296 |
| Dec 22, 2025 | 46.50 | 47.00 | 46.20 | 46.90 | 46.90 | 1.08% | 33,924 |
| Dec 19, 2025 | 46.70 | 46.70 | 46.00 | 46.40 | 46.40 | - | 14,675 |
| Dec 18, 2025 | 46.20 | 46.70 | 46.10 | 46.40 | 46.40 | 0.43% | 52,170 |
| Dec 17, 2025 | 46.10 | 46.80 | 46.10 | 46.20 | 46.20 | 0.43% | 8,603 |
| Dec 16, 2025 | 46.50 | 46.90 | 46.00 | 46.00 | 46.00 | -1.50% | 17,260 |
| Dec 15, 2025 | 46.70 | 47.50 | 46.30 | 46.70 | 46.70 | - | 40,207 |
| Dec 12, 2025 | 47.10 | 47.10 | 46.50 | 46.70 | 46.70 | -0.43% | 10,927 |
| Dec 11, 2025 | 46.50 | 47.30 | 46.30 | 46.90 | 46.90 | 1.30% | 11,133 |
| Dec 10, 2025 | 46.30 | 46.80 | 46.20 | 46.30 | 46.30 | - | 9,267 |
| Dec 9, 2025 | 47.00 | 47.50 | 46.30 | 46.30 | 46.30 | -1.28% | 14,742 |
| Dec 8, 2025 | 47.00 | 47.30 | 46.60 | 46.90 | 46.90 | -0.21% | 46,022 |
| Dec 5, 2025 | 47.20 | 47.50 | 46.60 | 47.00 | 47.00 | -0.63% | 26,236 |
| 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 |