24,559SEK
-0,17%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,59 | 24,59 | 24,56 | 24,56 | -0,15% | - |
| 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 |
| 29.05.2025 | 30,09 | 30,10 | 29,65 | 29,69 | -0,71% | - |
| 28.05.2025 | 30,05 | 30,25 | 29,60 | 29,90 | -1,64% | 26.209,00 |
| 27.05.2025 | 30,35 | 30,55 | 29,85 | 30,40 | -0,33% | 29.927,00 |
| 26.05.2025 | 30,50 | 31,35 | 30,20 | 30,50 | -0,16% | 23.163,00 |
| 23.05.2025 | 31,30 | 31,75 | 30,55 | 30,55 | -2,55% | 31.494,00 |
| 22.05.2025 | 31,50 | 31,95 | 31,35 | 31,35 | -0,48% | 14.261,00 |
| 21.05.2025 | 31,45 | 32,10 | 31,35 | 31,50 | 0,32% | 20.049,00 |
| 20.05.2025 | 31,90 | 32,10 | 31,40 | 31,40 | -1,72% | 57.685,00 |
| 19.05.2025 | 33,75 | 33,75 | 31,75 | 31,95 | -6,44% | 84.232,00 |
| 16.05.2025 | 35,00 | 35,95 | 33,75 | 34,15 | -7,07% | 113.554,00 |
| 15.05.2025 | 38,60 | 38,70 | 36,00 | 36,75 | -6,84% | 63.654,00 |
| 14.05.2025 | 40,00 | 40,00 | 39,00 | 39,45 | -2,11% | 17.453,00 |
| 13.05.2025 | 38,80 | 40,55 | 38,80 | 40,30 | -0,74% | 32.807,00 |
| 12.05.2025 | 40,00 | 40,65 | 39,00 | 40,60 | 2,40% | 23.077,00 |
| 09.05.2025 | 40,75 | 40,75 | 38,40 | 39,65 | 2,99% | 20.846,00 |
| 08.05.2025 | 38,75 | 38,85 | 38,05 | 38,50 | -0,77% | 8.454,00 |
| 07.05.2025 | 38,65 | 38,95 | 38,15 | 38,80 | 0,52% | 9.176,00 |
| 06.05.2025 | 39,00 | 39,65 | 38,60 | 38,60 | -0,64% | 9.976,00 |
| 05.05.2025 | 40,60 | 40,60 | 38,70 | 38,85 | -2,51% | 14.126,00 |
| 02.05.2025 | 41,95 | 41,95 | 39,60 | 39,85 | 1,79% | 41.501,00 |
| 30.04.2025 | 41,00 | 41,00 | 39,00 | 39,15 | -0,63% | 6.871,00 |
| 29.04.2025 | 41,55 | 41,55 | 39,10 | 39,40 | -0,25% | 8.702,00 |
| 28.04.2025 | 39,50 | 40,30 | 39,50 | 39,50 | 0,13% | 17.761,00 |
| 25.04.2025 | 39,60 | 40,05 | 39,00 | 39,45 | 0,25% | 14.459,00 |
| 24.04.2025 | 39,40 | 39,95 | 38,75 | 39,35 | -0,13% | 6.721,00 |
| 23.04.2025 | 39,40 | 39,55 | 38,65 | 39,40 | 0,13% | 10.713,00 |
| 22.04.2025 | 38,90 | 39,45 | 38,70 | 39,35 | 1,68% | 9.919,00 |
| 17.04.2025 | 39,55 | 39,65 | 38,65 | 38,70 | -1,90% | 7.365,00 |
| 16.04.2025 | 38,85 | 39,55 | 38,70 | 39,45 | 1,41% | 7.992,00 |
| 15.04.2025 | 39,25 | 39,40 | 38,60 | 38,90 | -0,64% | 10.699,00 |