22,628SEK
3,09%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,25 | 22,30 | 21,50 | 22,05 | 0,46% | 25.897,00 |
| 08.01.2026 | 21,85 | 22,45 | 21,80 | 21,95 | -1,13% | 15.727,00 |
| 07.01.2026 | 22,00 | 22,70 | 21,65 | 22,20 | -0,64% | 39.650,00 |
| 06.01.2026 | 22,27 | 22,38 | 22,20 | 22,34 | 3,20% | - |
| 05.01.2026 | 21,55 | 22,15 | 21,50 | 21,65 | -0,46% | 9.078,00 |
| 02.01.2026 | 21,70 | 21,80 | 21,05 | 21,75 | 0,00% | 16.025,00 |
| 30.12.2025 | 20,60 | 21,75 | 20,60 | 21,75 | 5,33% | 20.938,00 |
| 29.12.2025 | 20,75 | 21,00 | 20,50 | 20,65 | -1,20% | 26.581,00 |
| 23.12.2025 | 21,25 | 21,25 | 20,70 | 20,90 | -1,65% | 21.179,00 |
| 22.12.2025 | 21,45 | 21,50 | 21,05 | 21,25 | -1,62% | 14.580,00 |
| 19.12.2025 | 21,55 | 21,80 | 21,25 | 21,60 | -1,37% | 23.601,00 |
| 18.12.2025 | 20,80 | 21,90 | 20,70 | 21,90 | 4,78% | 19.925,00 |
| 17.12.2025 | 21,20 | 21,20 | 20,80 | 20,90 | -0,48% | 10.266,00 |
| 16.12.2025 | 21,20 | 21,50 | 20,90 | 21,00 | 0,24% | 3.478,00 |
| 15.12.2025 | 21,40 | 21,40 | 20,90 | 20,95 | -3,46% | 32.185,00 |
| 12.12.2025 | 21,15 | 21,70 | 20,90 | 21,70 | 3,83% | 6.127,00 |
| 11.12.2025 | 21,15 | 21,15 | 20,85 | 20,90 | -1,18% | 12.021,00 |
| 10.12.2025 | 21,50 | 21,50 | 20,95 | 21,15 | -1,17% | 8.832,00 |
| 09.12.2025 | 21,55 | 21,70 | 21,40 | 21,40 | -0,23% | 6.441,00 |
| 08.12.2025 | 21,60 | 21,70 | 21,30 | 21,45 | -1,15% | 13.740,00 |
| 05.12.2025 | 21,45 | 21,75 | 21,25 | 21,70 | 0,70% | 19.121,00 |
| 04.12.2025 | 21,95 | 21,95 | 21,40 | 21,55 | 0,70% | 5.879,00 |
| 03.12.2025 | 21,80 | 21,80 | 21,30 | 21,40 | -1,15% | 6.875,00 |
| 02.12.2025 | 21,65 | 21,85 | 21,50 | 21,65 | 0,00% | 6.695,00 |
| 01.12.2025 | 21,30 | 21,85 | 21,30 | 21,65 | 1,64% | 39.272,00 |
| 28.11.2025 | 21,10 | 21,60 | 21,10 | 21,30 | 1,19% | 8.381,00 |
| 27.11.2025 | 21,30 | 21,55 | 21,05 | 21,05 | -0,47% | 24.874,00 |
| 26.11.2025 | 21,10 | 21,20 | 20,75 | 21,15 | 0,00% | 20.168,00 |
| 25.11.2025 | 21,40 | 21,50 | 20,90 | 21,15 | 1,20% | 17.750,00 |
| 24.11.2025 | 20,30 | 21,30 | 20,30 | 20,90 | 2,70% | 10.835,00 |
| 21.11.2025 | 20,65 | 20,85 | 20,35 | 20,35 | -1,69% | 14.183,00 |
| 20.11.2025 | 20,90 | 21,05 | 20,45 | 20,70 | -1,19% | 25.849,00 |
| 19.11.2025 | 20,80 | 20,95 | 20,25 | 20,95 | 0,96% | 20.153,00 |
| 18.11.2025 | 20,80 | 20,80 | 20,50 | 20,75 | -1,19% | 13.207,00 |
| 17.11.2025 | 20,55 | 21,05 | 20,55 | 21,00 | 0,48% | 34.893,00 |
| 14.11.2025 | 20,85 | 21,00 | 20,70 | 20,90 | -0,24% | 6.532,00 |
| 13.11.2025 | 20,80 | 21,10 | 20,65 | 20,95 | 0,96% | 4.092,00 |
| 12.11.2025 | 20,40 | 21,00 | 20,20 | 20,75 | 2,22% | 35.826,00 |
| 11.11.2025 | 20,60 | 20,75 | 20,25 | 20,30 | -2,17% | 12.970,00 |
| 10.11.2025 | 21,00 | 21,25 | 20,65 | 20,75 | -1,19% | 17.183,00 |
| 07.11.2025 | 20,65 | 21,35 | 20,65 | 21,00 | 0,72% | 20.663,00 |
| 06.11.2025 | 20,65 | 21,75 | 20,60 | 20,85 | -0,48% | 17.168,00 |
| 05.11.2025 | 21,05 | 21,50 | 20,90 | 20,95 | -0,71% | 8.339,00 |
| 04.11.2025 | 21,55 | 21,90 | 21,10 | 21,10 | -2,31% | 23.401,00 |
| 03.11.2025 | 21,55 | 22,05 | 21,45 | 21,60 | 0,47% | 11.436,00 |
| 31.10.2025 | 21,45 | 22,25 | 21,45 | 21,50 | 0,00% | 15.620,00 |
| 30.10.2025 | 23,00 | 23,00 | 20,90 | 21,50 | -6,52% | 52.212,00 |
| 29.10.2025 | 22,80 | 23,35 | 22,60 | 23,00 | 2,00% | 25.054,00 |
| 28.10.2025 | 23,00 | 23,20 | 22,55 | 22,55 | 0,22% | 8.141,00 |
| 27.10.2025 | 23,25 | 23,35 | 22,45 | 22,50 | -3,64% | 23.409,00 |
| 24.10.2025 | 22,75 | 23,35 | 22,10 | 23,35 | 1,74% | 28.560,00 |
| 23.10.2025 | 22,70 | 23,05 | 22,25 | 22,95 | 2,91% | 39.570,00 |
| 22.10.2025 | 23,15 | 23,45 | 22,05 | 22,30 | -3,46% | 22.394,00 |
| 21.10.2025 | 21,95 | 23,10 | 21,90 | 23,10 | 7,44% | 50.397,00 |
| 20.10.2025 | 21,75 | 22,00 | 21,35 | 21,50 | -1,83% | 19.354,00 |
| 17.10.2025 | 21,00 | 21,95 | 20,95 | 21,90 | 3,79% | 36.152,00 |
| 16.10.2025 | 21,45 | 21,65 | 20,95 | 21,10 | -1,40% | 24.941,00 |
| 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 |