Skip to main content
Arctic Paper S.A. (WSE:ATC)
Poland flag Poland · Delayed Price · Currency is PLN
8.30
+0.01 (0.12%)
At close: Mar 6, 2026

Arctic Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.208.338.208.308.300.12%17,688
Mar 5, 20268.298.298.218.298.290.36%15,475
Mar 4, 20268.208.298.208.268.26-0.24%13,080
Mar 3, 20268.398.398.208.288.28-1.08%41,650
Mar 2, 20268.308.418.218.378.37-0.59%51,883
Feb 27, 20268.418.458.408.428.42-0.47%6,054
Feb 26, 20268.458.478.408.468.46-13,057
Feb 25, 20268.458.648.408.468.46-0.24%36,775
Feb 24, 20268.338.498.308.488.481.80%46,521
Feb 23, 20268.308.338.258.338.330.36%35,339
Feb 20, 20268.258.348.208.308.300.73%47,046
Feb 19, 20268.308.308.208.248.24-0.72%49,354
Feb 18, 20268.308.358.208.308.300.12%69,563
Feb 17, 20268.378.378.268.298.29-1.07%30,397
Feb 16, 20268.288.388.158.388.381.21%75,563
Feb 13, 20268.258.288.158.288.280.36%21,867
Feb 12, 20268.228.258.178.258.250.36%5,591
Feb 11, 20268.228.268.178.228.220.37%34,060
Feb 10, 20268.208.238.138.198.19-0.12%20,368
Feb 9, 20268.138.218.108.208.20-38,441
Feb 6, 20268.148.208.128.208.200.37%19,492
Feb 5, 20268.108.228.108.178.17-0.24%24,696
Feb 4, 20268.188.268.108.198.19-0.24%18,396
Feb 3, 20268.298.298.128.218.21-0.97%5,744
Feb 2, 20268.218.298.068.298.291.97%18,947
Jan 30, 20268.228.268.018.138.13-1.69%71,394
Jan 29, 20268.468.468.128.278.27-2.36%50,612
Jan 28, 20268.558.558.358.478.47-1.05%63,399
Jan 27, 20268.548.568.508.568.560.23%21,668
Jan 26, 20268.608.608.508.548.540.12%13,853
Jan 23, 20268.568.628.498.538.53-0.47%22,597
Jan 22, 20268.498.648.448.578.571.06%32,653
Jan 21, 20268.498.508.368.488.480.47%23,397
Jan 20, 20268.608.708.238.448.44-5.38%182,187
Jan 19, 20269.209.208.848.928.92-3.46%44,900
Jan 16, 20269.309.389.189.249.24-0.86%25,614
Jan 15, 20269.349.409.259.329.32-0.21%23,893
Jan 14, 20269.459.469.309.349.34-1.16%41,351
Jan 13, 20269.049.479.049.459.455.00%134,804
Jan 12, 20268.869.008.679.009.002.27%55,681
Jan 9, 20268.728.848.608.808.801.73%51,783
Jan 8, 20268.798.798.528.658.65-0.92%47,671
Jan 7, 20268.708.888.558.738.730.34%94,328
Jan 5, 20268.608.748.388.708.701.75%81,842
Jan 2, 20268.208.558.088.558.554.52%69,066
Dec 30, 20258.138.208.068.188.180.62%40,643
Dec 29, 20258.048.138.028.138.131.12%44,512
Dec 23, 20258.108.108.008.048.04-0.74%149,700
Dec 22, 20258.118.248.108.108.10-0.86%93,452
Dec 19, 20258.218.258.108.178.17-0.73%57,687
Dec 18, 20257.958.287.928.238.233.39%116,672
Dec 17, 20258.028.077.927.967.96-0.75%65,973
Dec 16, 20258.058.058.008.028.02-0.62%69,694
Dec 15, 20258.218.258.078.078.07-1.71%52,687
Dec 12, 20258.188.258.178.218.210.12%40,053
Dec 11, 20258.258.258.158.208.20-0.97%32,349
Dec 10, 20258.308.358.208.288.28-1.19%35,926
Dec 9, 20258.418.418.318.388.38-0.36%36,414
Dec 8, 20258.378.428.348.418.410.48%62,880
Dec 5, 20258.358.408.358.378.370.12%28,845
Dec 4, 20258.458.458.358.368.36-1.07%29,150
Dec 3, 20258.358.458.268.458.450.72%50,790
Dec 2, 20258.438.478.368.398.39-0.47%26,170
Dec 1, 20258.338.458.318.438.431.08%37,902
Nov 28, 20258.358.398.208.348.340.48%22,099
Nov 27, 20258.188.388.168.308.301.59%52,968
Nov 26, 20258.198.288.118.178.170.37%34,148
Nov 25, 20258.228.288.108.148.14-0.97%27,583
Nov 24, 20258.058.268.058.228.221.86%48,462
Nov 21, 20258.118.128.008.078.07-0.49%49,698
Nov 20, 20258.008.128.008.118.111.37%60,013
Nov 19, 20258.008.097.998.008.00-14,053
Nov 18, 20258.098.098.008.008.00-1.11%37,840
Nov 17, 20258.138.148.048.098.09-0.49%40,131
Nov 14, 20258.138.138.078.138.130.12%18,199
Nov 13, 20258.148.148.068.128.12-0.25%58,113
Nov 12, 20258.128.208.068.148.140.49%55,531
Nov 10, 20258.128.168.098.108.10-0.61%29,884
Nov 7, 20258.398.398.008.158.15-2.04%83,010
Nov 6, 20258.448.448.208.328.320.85%79,705
Nov 5, 20258.308.388.188.258.25-0.48%56,224
Nov 4, 20258.438.438.258.298.29-1.66%77,102
Nov 3, 20258.468.518.318.438.43-0.59%45,046
Oct 31, 20258.508.608.478.488.48-0.47%27,207
Oct 30, 20258.808.808.478.528.52-3.18%63,818
Oct 29, 20258.838.958.768.808.801.27%45,356
Oct 28, 20258.788.878.638.698.69-0.80%32,077
Oct 27, 20258.808.858.628.768.760.57%29,523
Oct 24, 20258.728.808.618.718.710.11%27,263
Oct 23, 20258.748.848.648.708.700.69%44,024
Oct 22, 20258.868.978.578.648.64-1.93%74,329
Oct 21, 20258.268.948.268.818.816.66%116,368
Oct 20, 20258.298.298.248.268.26-0.48%46,262
Oct 17, 20258.338.338.248.308.30-0.36%63,623
Oct 16, 20258.358.358.288.338.33-18,075
Oct 15, 20258.308.378.258.338.33-0.24%25,875
Oct 14, 20258.358.398.288.358.350.12%74,915
Oct 13, 20258.368.428.338.348.34-1.18%65,643
Oct 10, 20258.408.458.358.448.440.60%24,776
Oct 9, 20258.408.438.348.398.39-0.24%23,863