Skip to main content
Arctic Paper S.A. (WSE:ATC)
Poland flag Poland · Delayed Price · Currency is PLN
6.93
-0.07 (-1.00%)
Apr 28, 2026, 5:00 PM CET

Arctic Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.907.016.907.00--21,619
Apr 27, 20267.157.296.987.007.00-2.10%76,829
Apr 24, 20267.297.387.107.157.15-2.05%99,688
Apr 23, 20267.967.967.177.307.30-8.29%238,293
Apr 22, 20268.348.347.967.967.96-3.63%25,213
Apr 21, 20268.008.267.948.268.263.25%27,461
Apr 20, 20267.908.017.908.008.001.27%10,247
Apr 17, 20267.908.077.867.907.90-0.25%9,666
Apr 16, 20268.038.067.887.927.92-1.37%10,415
Apr 15, 20267.858.037.838.038.031.65%20,951
Apr 14, 20267.937.937.857.907.900.64%19,843
Apr 13, 20267.937.997.857.857.85-0.13%6,521
Apr 10, 20268.008.007.827.867.86-1.75%17,582
Apr 9, 20268.038.037.818.008.00-0.50%3,727
Apr 8, 20267.718.087.718.048.044.01%14,833
Apr 7, 20267.807.927.707.737.73-0.90%12,212
Apr 2, 20267.907.997.667.807.80-1.27%32,811
Apr 1, 20267.908.037.807.907.901.28%4,815
Mar 31, 20267.698.037.667.807.801.43%20,114
Mar 30, 20267.897.897.607.697.69-2.53%26,349
Mar 27, 20268.008.027.897.897.89-1.38%14,234
Mar 26, 20268.048.048.008.008.00-0.50%7,092
Mar 25, 20268.048.088.028.048.040.50%2,681
Mar 24, 20268.048.067.938.008.00-0.12%8,576
Mar 23, 20268.008.057.908.018.01-0.62%38,793
Mar 20, 20268.068.068.008.068.06-14,847
Mar 19, 20268.088.108.018.068.060.25%18,310
Mar 18, 20268.018.078.018.048.040.12%9,988
Mar 17, 20268.138.138.008.038.03-1.23%29,654
Mar 16, 20268.118.158.108.138.130.37%11,537
Mar 13, 20268.168.188.108.108.10-1.22%19,953
Mar 12, 20268.218.238.128.208.20-0.24%42,974
Mar 11, 20268.298.298.218.228.22-0.60%9,208
Mar 10, 20268.298.298.208.278.270.24%10,273
Mar 9, 20268.268.388.208.258.25-0.60%66,003
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