21,278SEK
-0,57%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,32 | 21,45 | 21,26 | 21,26 | -0,63% | - |
| 15.10.2025 | 21,55 | 21,60 | 21,20 | 21,40 | -0,93% | 10.010,00 |
| 14.10.2025 | 21,60 | 22,05 | 21,45 | 21,60 | -1,37% | 12.356,00 |
| 13.10.2025 | 21,40 | 22,00 | 21,30 | 21,90 | 1,62% | 26.165,00 |
| 10.10.2025 | 21,95 | 22,15 | 21,10 | 21,55 | -1,60% | 21.983,00 |
| 09.10.2025 | 21,55 | 21,90 | 21,15 | 21,90 | 1,62% | 15.298,00 |
| 08.10.2025 | 21,75 | 21,90 | 21,45 | 21,55 | -1,37% | 6.975,00 |
| 07.10.2025 | 21,40 | 22,00 | 21,25 | 21,85 | 0,46% | 9.207,00 |
| 06.10.2025 | 21,90 | 21,95 | 21,40 | 21,75 | -0,91% | 30.864,00 |
| 03.10.2025 | 22,05 | 22,05 | 21,80 | 21,95 | 0,69% | 17.238,00 |
| 02.10.2025 | 21,85 | 22,00 | 21,35 | 21,80 | 0,69% | 10.219,00 |
| 01.10.2025 | 21,50 | 22,30 | 21,25 | 21,65 | 0,70% | 40.374,00 |
| 30.09.2025 | 21,70 | 21,70 | 21,25 | 21,50 | 0,70% | 16.474,00 |
| 29.09.2025 | 21,15 | 21,60 | 21,10 | 21,35 | 0,47% | 22.148,00 |
| 26.09.2025 | 21,85 | 21,90 | 21,15 | 21,25 | -1,16% | 11.595,00 |
| 25.09.2025 | 22,10 | 22,45 | 21,40 | 21,50 | -3,15% | 23.214,00 |
| 24.09.2025 | 22,05 | 22,20 | 21,60 | 22,20 | 0,00% | 18.220,00 |
| 23.09.2025 | 22,15 | 22,50 | 22,00 | 22,20 | -0,45% | 12.052,00 |
| 22.09.2025 | 22,20 | 22,55 | 21,85 | 22,30 | 0,00% | 20.446,00 |
| 19.09.2025 | 22,15 | 22,75 | 22,00 | 22,30 | 0,68% | 19.007,00 |
| 18.09.2025 | 22,30 | 22,30 | 22,00 | 22,15 | 0,00% | 17.517,00 |
| 17.09.2025 | 22,30 | 22,70 | 22,00 | 22,15 | -0,67% | 17.157,00 |
| 16.09.2025 | 22,80 | 22,80 | 22,10 | 22,30 | -1,76% | 24.513,00 |
| 15.09.2025 | 22,90 | 23,10 | 22,70 | 22,70 | -1,09% | 15.847,00 |
| 12.09.2025 | 22,75 | 23,10 | 22,40 | 22,95 | 1,10% | 45.421,00 |
| 11.09.2025 | 23,60 | 23,60 | 22,50 | 22,70 | -2,58% | 41.841,00 |
| 10.09.2025 | 24,05 | 24,05 | 23,00 | 23,30 | -2,92% | 40.319,00 |
| 09.09.2025 | 24,10 | 24,40 | 23,90 | 24,00 | 0,00% | 28.284,00 |
| 08.09.2025 | 24,40 | 24,55 | 24,00 | 24,00 | -1,64% | 5.880,00 |
| 05.09.2025 | 24,10 | 24,75 | 24,05 | 24,40 | 1,67% | 12.524,00 |
| 04.09.2025 | 24,45 | 24,50 | 24,00 | 24,00 | -2,44% | 9.491,00 |
| 03.09.2025 | 24,00 | 24,70 | 24,00 | 24,60 | 2,50% | 10.148,00 |
| 02.09.2025 | 24,20 | 24,45 | 24,00 | 24,00 | -0,21% | 11.893,00 |
| 01.09.2025 | 24,45 | 24,70 | 24,00 | 24,05 | -1,84% | 16.981,00 |
| 29.08.2025 | 24,80 | 24,85 | 24,50 | 24,50 | -1,01% | 19.519,00 |
| 28.08.2025 | 24,75 | 25,40 | 24,70 | 24,75 | 0,20% | 42.644,00 |
| 27.08.2025 | 24,10 | 25,15 | 24,10 | 24,70 | 2,28% | 40.159,00 |
| 26.08.2025 | 24,80 | 25,60 | 24,15 | 24,15 | -2,42% | 60.058,00 |
| 25.08.2025 | 24,85 | 25,00 | 24,65 | 24,75 | -1,00% | 28.254,00 |
| 22.08.2025 | 25,45 | 25,65 | 24,90 | 25,00 | -0,99% | 36.915,00 |
| 21.08.2025 | 25,30 | 25,50 | 25,05 | 25,25 | 1,00% | 22.250,00 |
| 20.08.2025 | 24,90 | 25,30 | 24,90 | 25,00 | 1,01% | 13.929,00 |
| 19.08.2025 | 24,55 | 25,10 | 24,55 | 24,75 | 1,02% | 23.977,00 |
| 18.08.2025 | 25,05 | 25,30 | 24,05 | 24,50 | -2,00% | 54.419,00 |
| 15.08.2025 | 25,00 | 25,90 | 25,00 | 25,00 | 0,81% | 36.781,00 |
| 14.08.2025 | 26,05 | 26,15 | 24,75 | 24,80 | -4,06% | 79.282,00 |
| 13.08.2025 | 26,90 | 27,15 | 25,55 | 25,85 | -7,35% | 168.739,00 |
| 12.08.2025 | 27,85 | 28,75 | 27,50 | 27,90 | 0,54% | 46.706,00 |
| 11.08.2025 | 28,50 | 28,80 | 27,60 | 27,75 | -2,80% | 42.379,00 |
| 08.08.2025 | 28,20 | 28,95 | 28,05 | 28,55 | 1,96% | 25.111,00 |
| 07.08.2025 | 28,65 | 28,90 | 28,00 | 28,00 | -1,41% | 38.921,00 |
| 06.08.2025 | 28,35 | 29,05 | 28,35 | 28,40 | 0,35% | 14.371,00 |
| 05.08.2025 | 29,00 | 29,45 | 28,00 | 28,30 | -2,25% | 69.110,00 |
| 04.08.2025 | 29,00 | 29,95 | 28,80 | 28,95 | 0,87% | 35.200,00 |
| 01.08.2025 | 29,25 | 29,75 | 28,60 | 28,70 | -1,54% | 25.709,00 |
| 31.07.2025 | 30,00 | 30,60 | 29,15 | 29,15 | -2,02% | 34.417,00 |
| 30.07.2025 | 29,75 | 30,35 | 29,35 | 29,75 | 1,71% | 20.326,00 |
| 29.07.2025 | 30,00 | 30,55 | 29,25 | 29,25 | -2,17% | 69.082,00 |
| 28.07.2025 | 30,85 | 30,95 | 29,90 | 29,90 | -1,64% | 35.764,00 |
| 25.07.2025 | 30,10 | 30,75 | 30,00 | 30,40 | 2,01% | 35.428,00 |
| 24.07.2025 | 30,00 | 30,35 | 29,65 | 29,80 | -0,67% | 34.629,00 |
| 23.07.2025 | 29,95 | 30,50 | 29,95 | 30,00 | 2,56% | 23.842,00 |
| 22.07.2025 | 31,30 | 31,60 | 29,25 | 29,25 | -6,25% | 56.396,00 |
| 21.07.2025 | 31,85 | 31,85 | 31,15 | 31,20 | 0,00% | 35.928,00 |
| 18.07.2025 | 30,90 | 31,80 | 30,90 | 31,20 | -0,64% | 75.042,00 |
| 17.07.2025 | 31,20 | 32,00 | 31,10 | 31,40 | 1,78% | 31.251,00 |
| 16.07.2025 | 31,35 | 32,00 | 30,85 | 30,85 | -0,80% | 39.133,00 |
| 15.07.2025 | 31,20 | 31,50 | 30,80 | 31,10 | 1,63% | 38.502,00 |
| 14.07.2025 | 32,05 | 32,30 | 30,60 | 30,60 | -3,62% | 53.520,00 |
| 11.07.2025 | 32,70 | 33,40 | 31,50 | 31,75 | -1,09% | 45.550,00 |
| 10.07.2025 | 32,00 | 33,45 | 31,95 | 32,10 | 2,72% | 86.332,00 |
| 09.07.2025 | 30,55 | 32,00 | 30,50 | 31,25 | 3,14% | 103.316,00 |
| 08.07.2025 | 29,50 | 30,35 | 29,50 | 30,30 | 2,71% | 27.846,00 |
| 07.07.2025 | 29,40 | 30,10 | 29,40 | 29,50 | 1,72% | 56.851,00 |
| 04.07.2025 | 29,95 | 30,10 | 28,50 | 29,00 | -1,69% | 81.420,00 |
| 03.07.2025 | 29,85 | 30,00 | 29,40 | 29,50 | -0,17% | 63.974,00 |
| 02.07.2025 | 29,35 | 29,80 | 29,30 | 29,55 | 0,68% | 51.327,00 |
| 01.07.2025 | 29,30 | 30,00 | 28,70 | 29,35 | 0,17% | 92.259,00 |
| 30.06.2025 | 29,00 | 30,70 | 28,75 | 29,30 | 1,91% | 114.183,00 |
| 27.06.2025 | 29,30 | 29,55 | 28,50 | 28,75 | -1,54% | 41.794,00 |
| 26.06.2025 | 29,45 | 29,90 | 28,65 | 29,20 | 0,34% | 40.088,00 |
| 25.06.2025 | 29,25 | 29,70 | 29,00 | 29,10 | 0,34% | 30.692,00 |
| 24.06.2025 | 30,80 | 30,80 | 28,40 | 29,00 | -5,69% | 117.018,00 |
| 23.06.2025 | 31,90 | 31,90 | 28,00 | 30,75 | 14,66% | 201.381,00 |
| 20.06.2025 | 31,44 | 31,44 | 26,82 | 26,82 | -15,00% | - |
| 19.06.2025 | 30,00 | 34,35 | 30,00 | 31,55 | 8,23% | 102.771,00 |
| 18.06.2025 | 28,65 | 29,60 | 28,00 | 29,15 | 2,28% | 184.105,00 |
| 17.06.2025 | 27,30 | 28,90 | 26,85 | 28,50 | 5,17% | 166.924,00 |
| 16.06.2025 | 27,25 | 27,25 | 27,00 | 27,10 | -0,55% | 4.837,00 |
| 13.06.2025 | 27,30 | 27,30 | 26,85 | 27,25 | -0,18% | 6.830,00 |
| 12.06.2025 | 27,00 | 27,55 | 27,00 | 27,30 | 1,11% | 6.467,00 |
| 11.06.2025 | 26,90 | 27,25 | 26,85 | 27,00 | -0,18% | 7.144,00 |
| 10.06.2025 | 26,65 | 27,40 | 26,60 | 27,05 | 0,56% | 17.211,00 |
| 09.06.2025 | 26,80 | 27,05 | 26,60 | 26,90 | -0,07% | 17.846,00 |
| 06.06.2025 | 26,77 | 26,94 | 26,74 | 26,92 | 0,45% | - |
| 05.06.2025 | 26,75 | 27,95 | 26,75 | 26,80 | 0,00% | 21.147,00 |
| 04.06.2025 | 26,90 | 27,65 | 26,40 | 26,80 | -0,74% | 35.146,00 |
| 03.06.2025 | 28,50 | 28,50 | 26,85 | 27,00 | -5,26% | 91.219,00 |
| 02.06.2025 | 28,60 | 28,90 | 28,45 | 28,50 | -1,72% | 25.237,00 |
| 30.05.2025 | 29,90 | 29,90 | 29,00 | 29,00 | -2,32% | 32.596,00 |