Arla Plast AB (STO:ARPL)
Sweden
· Delayed Price · Currency is SEK 48.40
-1.05 (-2.12%)
Apr 28, 2026, 5:29 PM CET
Arla Plast AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.95 | 49.00 | 47.80 | 48.40 | 48.40 | -2.12% | 8,374 |
| Apr 27, 2026 | 48.75 | 49.45 | 47.75 | 49.45 | 49.45 | 2.59% | 12,680 |
| Apr 24, 2026 | 48.90 | 48.95 | 48.20 | 48.20 | 48.20 | 0.31% | 6,434 |
| Apr 23, 2026 | 48.05 | 48.85 | 47.35 | 48.05 | 48.05 | - | 1,514 |
| Apr 22, 2026 | 47.80 | 48.10 | 47.25 | 48.05 | 48.05 | 0.73% | 5,074 |
| Apr 21, 2026 | 47.50 | 47.85 | 47.30 | 47.70 | 47.70 | 0.32% | 4,563 |
| Apr 20, 2026 | 48.80 | 48.85 | 47.55 | 47.55 | 47.55 | -1.55% | 3,421 |
| Apr 17, 2026 | 47.45 | 48.80 | 47.20 | 48.30 | 48.30 | 1.15% | 3,271 |
| Apr 16, 2026 | 48.00 | 48.45 | 47.30 | 47.75 | 47.75 | -0.52% | 5,430 |
| Apr 15, 2026 | 48.90 | 48.90 | 47.75 | 48.00 | 48.00 | -0.62% | 10,603 |
| Apr 14, 2026 | 48.95 | 48.95 | 47.50 | 48.30 | 48.30 | 0.52% | 3,156 |
| Apr 13, 2026 | 47.45 | 48.10 | 47.40 | 48.05 | 48.05 | 1.37% | 3,800 |
| Apr 10, 2026 | 47.05 | 47.95 | 46.60 | 47.40 | 47.40 | 1.39% | 3,248 |
| Apr 9, 2026 | 48.95 | 48.95 | 46.55 | 46.75 | 46.75 | -3.01% | 5,904 |
| Apr 8, 2026 | 47.70 | 48.95 | 47.35 | 48.20 | 48.20 | - | 6,922 |
| Apr 7, 2026 | 49.00 | 49.00 | 47.50 | 48.20 | 48.20 | -1.83% | 8,979 |
| Apr 2, 2026 | 47.00 | 49.10 | 46.70 | 49.10 | 49.10 | 4.47% | 5,114 |
| Apr 1, 2026 | 46.20 | 50.00 | 45.20 | 47.00 | 47.00 | 3.75% | 18,328 |
| Mar 31, 2026 | 44.10 | 45.30 | 44.00 | 45.30 | 45.30 | 2.49% | 14,477 |
| Mar 30, 2026 | 44.60 | 44.60 | 43.50 | 44.20 | 44.20 | -1.34% | 10,847 |
| Mar 27, 2026 | 44.80 | 44.80 | 44.30 | 44.80 | 44.80 | 1.13% | 308 |
| Mar 26, 2026 | 44.20 | 45.00 | 44.20 | 44.30 | 44.30 | 1.14% | 4,025 |
| Mar 25, 2026 | 43.40 | 44.30 | 43.30 | 43.80 | 43.80 | 0.69% | 13,823 |
| Mar 24, 2026 | 44.00 | 44.50 | 43.50 | 43.50 | 43.50 | -2.03% | 4,730 |
| Mar 23, 2026 | 44.40 | 44.90 | 43.80 | 44.40 | 44.40 | - | 10,968 |
| Mar 20, 2026 | 44.70 | 45.00 | 44.30 | 44.40 | 44.40 | -0.22% | 4,861 |
| Mar 19, 2026 | 45.40 | 45.70 | 44.00 | 44.50 | 44.50 | -2.20% | 15,308 |
| Mar 18, 2026 | 45.10 | 45.80 | 45.10 | 45.50 | 45.50 | 0.89% | 9,200 |
| Mar 17, 2026 | 45.60 | 46.00 | 45.00 | 45.10 | 45.10 | -2.17% | 13,019 |
| Mar 16, 2026 | 45.90 | 46.10 | 45.20 | 46.10 | 46.10 | 1.10% | 10,475 |
| Mar 13, 2026 | 47.80 | 47.80 | 45.20 | 45.60 | 45.60 | -1.72% | 13,181 |
| Mar 12, 2026 | 46.20 | 46.50 | 46.00 | 46.40 | 46.40 | 0.65% | 8,315 |
| Mar 11, 2026 | 46.60 | 46.70 | 46.10 | 46.10 | 46.10 | -0.43% | 112,752 |
| Mar 10, 2026 | 45.30 | 47.10 | 45.30 | 46.30 | 46.30 | 2.21% | 15,233 |
| Mar 9, 2026 | 46.50 | 46.50 | 45.20 | 45.30 | 45.30 | -3.21% | 19,233 |
| 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 |