16,827SEK
-1,59%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 17,28 | 17,28 | 16,96 | 17,00 | -0,58% | 2.357,00 |
| 09.09.2026 | 17,32 | 17,36 | 17,00 | 17,10 | -1,52% | 8.507,00 |
| 08.09.2026 | 17,70 | 17,75 | 17,32 | 17,36 | -2,66% | 17.708,00 |
| 07.09.2026 | 17,67 | 17,85 | 17,63 | 17,84 | 1,21% | 14.091,00 |
| 04.09.2026 | 17,60 | 17,64 | 17,28 | 17,62 | -0,16% | 2.862,00 |
| 03.09.2026 | 17,56 | 17,72 | 17,27 | 17,65 | 0,03% | 6.444,00 |
| 02.09.2026 | 17,58 | 17,80 | 17,27 | 17,65 | 0,26% | 16.115,00 |
| 01.09.2026 | 17,50 | 17,70 | 17,50 | 17,60 | 0,00% | 12.214,00 |
| 31.08.2026 | 17,26 | 17,64 | 17,05 | 17,60 | 1,97% | 15.768,00 |
| 28.08.2026 | 17,23 | 17,37 | 17,10 | 17,26 | 0,14% | 4.106,00 |
| 27.08.2026 | 17,22 | 17,67 | 17,12 | 17,24 | 0,07% | 7.181,00 |
| 26.08.2026 | 17,49 | 17,53 | 17,16 | 17,22 | -1,01% | 14.572,00 |
| 25.08.2026 | 17,40 | 17,52 | 17,35 | 17,40 | 0,00% | 4.054,00 |
| 24.08.2026 | 17,15 | 17,64 | 17,00 | 17,40 | 3,67% | 25.143,00 |
| 21.08.2026 | 16,85 | 17,80 | 16,47 | 16,78 | 0,20% | 29.263,00 |
| 20.08.2026 | 16,82 | 17,58 | 16,75 | 16,75 | -0,49% | 23.217,00 |
| 19.08.2026 | 17,00 | 17,30 | 16,82 | 16,83 | -0,99% | 12.326,00 |
| 18.08.2026 | 17,45 | 17,50 | 17,00 | 17,00 | -2,63% | 12.509,00 |
| 17.08.2026 | 17,60 | 17,81 | 17,20 | 17,46 | -0,78% | 22.035,00 |
| 14.08.2026 | 17,79 | 17,79 | 17,40 | 17,60 | 1,13% | 33.005,00 |
| 13.08.2026 | 17,46 | 17,78 | 17,07 | 17,40 | -0,33% | 35.200,00 |
| 12.08.2026 | 18,62 | 18,62 | 17,40 | 17,46 | -6,48% | 37.142,00 |
| 11.08.2026 | 18,70 | 18,80 | 18,40 | 18,67 | 0,06% | 11.336,00 |
| 10.08.2026 | 18,00 | 18,70 | 17,78 | 18,66 | 6,62% | 43.584,00 |
| 07.08.2026 | 17,13 | 17,53 | 17,03 | 17,50 | 2,03% | 24.906,00 |
| 06.08.2026 | 16,82 | 17,20 | 16,82 | 17,15 | 1,97% | 19.854,00 |
| 05.08.2026 | 16,70 | 16,89 | 16,60 | 16,82 | 0,60% | 16.031,00 |
| 04.08.2026 | 16,78 | 16,97 | 16,60 | 16,72 | -0,35% | 21.662,00 |
| 03.08.2026 | 16,78 | 16,90 | 16,78 | 16,78 | 1,07% | 4.308,00 |
| 31.07.2026 | 16,77 | 16,83 | 16,60 | 16,60 | -1,00% | 15.333,00 |
| 30.07.2026 | 16,15 | 16,77 | 15,97 | 16,77 | 3,84% | 17.577,00 |
| 29.07.2026 | 15,83 | 16,20 | 15,72 | 16,15 | 2,02% | 11.641,00 |
| 28.07.2026 | 15,66 | 15,96 | 15,48 | 15,83 | 1,05% | 3.921,00 |
| 27.07.2026 | 15,52 | 15,68 | 15,50 | 15,66 | -0,03% | 8.930,00 |
| 24.07.2026 | 15,43 | 15,71 | 15,43 | 15,67 | 1,53% | 3.085,00 |
| 23.07.2026 | 15,60 | 15,69 | 15,30 | 15,43 | -2,19% | 27.632,00 |
| 22.07.2026 | 15,55 | 15,81 | 15,55 | 15,78 | 1,45% | 2.734,00 |
| 21.07.2026 | 15,80 | 15,80 | 15,54 | 15,55 | -1,66% | 2.988,00 |
| 20.07.2026 | 15,50 | 15,96 | 15,50 | 15,81 | 2,05% | 3.267,00 |
| 17.07.2026 | 15,44 | 15,70 | 15,10 | 15,50 | 0,35% | 13.503,00 |
| 16.07.2026 | 15,44 | 15,70 | 15,11 | 15,44 | 1,22% | 6.740,00 |
| 15.07.2026 | 15,70 | 15,78 | 15,25 | 15,26 | -0,31% | 18.328,00 |
| 14.07.2026 | 16,25 | 16,25 | 15,28 | 15,30 | -5,82% | 14.208,00 |
| 13.07.2026 | 16,03 | 16,25 | 15,84 | 16,25 | 1,27% | 5.338,00 |
| 10.07.2026 | 15,97 | 16,20 | 15,79 | 16,05 | 0,48% | 21.738,00 |
| 09.07.2026 | 15,94 | 16,23 | 15,94 | 15,97 | 0,55% | 5.059,00 |
| 08.07.2026 | 16,38 | 16,38 | 15,77 | 15,88 | -1,96% | 3.250,00 |
| 07.07.2026 | 16,40 | 16,40 | 16,16 | 16,20 | -1,14% | 4.790,00 |
| 06.07.2026 | 16,47 | 16,53 | 16,15 | 16,39 | -0,69% | 6.939,00 |
| 03.07.2026 | 16,92 | 17,12 | 16,45 | 16,50 | -2,46% | 34.077,00 |
| 02.07.2026 | 16,00 | 16,94 | 15,85 | 16,92 | 10,19% | 42.040,00 |
| 01.07.2026 | 15,00 | 15,70 | 15,00 | 15,35 | 2,35% | 33.641,00 |
| 30.06.2026 | 14,88 | 15,10 | 14,88 | 15,00 | 0,83% | 10.267,00 |
| 29.06.2026 | 14,96 | 15,00 | 14,85 | 14,88 | -1,48% | 17.354,00 |
| 26.06.2026 | 14,93 | 15,14 | 14,90 | 15,10 | 1,14% | 6.038,00 |
| 25.06.2026 | 15,00 | 15,10 | 14,93 | 14,93 | -1,11% | 13.403,00 |
| 24.06.2026 | 15,04 | 15,25 | 14,91 | 15,10 | 0,37% | 5.228,00 |
| 23.06.2026 | 14,91 | 15,04 | 14,91 | 15,04 | 0,90% | 790,00 |
| 22.06.2026 | 14,81 | 15,04 | 14,81 | 14,91 | -2,78% | 4.631,00 |
| 19.06.2026 | 15,33 | 15,37 | 15,33 | 15,33 | 2,22% | - |
| 18.06.2026 | 14,97 | 15,05 | 14,75 | 15,00 | 0,20% | 11.758,00 |
| 17.06.2026 | 14,96 | 15,25 | 14,96 | 14,97 | -1,40% | 6.868,00 |
| 16.06.2026 | 14,90 | 15,18 | 14,90 | 15,18 | 0,64% | 6.431,00 |
| 15.06.2026 | 15,26 | 15,26 | 14,89 | 15,09 | -1,13% | 15.348,00 |
| 12.06.2026 | 14,96 | 15,26 | 14,73 | 15,26 | 0,39% | 39.347,00 |
| 11.06.2026 | 14,97 | 15,24 | 14,82 | 15,20 | 1,10% | 7.827,00 |
| 10.06.2026 | 15,08 | 15,17 | 14,95 | 15,03 | -0,28% | 8.393,00 |
| 09.06.2026 | 15,01 | 15,21 | 15,01 | 15,08 | -2,05% | 9.926,00 |
| 08.06.2026 | 15,10 | 15,50 | 15,00 | 15,39 | 1,92% | 6.325,00 |
| 05.06.2026 | 15,28 | 15,32 | 15,10 | 15,10 | -1,15% | 13.233,00 |
| 04.06.2026 | 15,15 | 15,36 | 15,15 | 15,28 | 0,84% | 2.262,00 |
| 03.06.2026 | 15,15 | 15,20 | 15,12 | 15,15 | -0,01% | 3.928,00 |
| 02.06.2026 | 15,12 | 15,20 | 15,05 | 15,15 | 0,21% | 4.435,00 |
| 01.06.2026 | 15,11 | 15,19 | 14,98 | 15,12 | 0,16% | 8.995,00 |
| 29.05.2026 | 15,14 | 15,16 | 14,95 | 15,10 | -0,32% | 13.342,00 |
| 28.05.2026 | 15,02 | 15,20 | 15,00 | 15,14 | 0,70% | 14.813,00 |
| 27.05.2026 | 15,10 | 15,23 | 15,02 | 15,04 | -0,67% | 36.629,00 |
| 26.05.2026 | 15,08 | 15,20 | 15,00 | 15,14 | 0,36% | 15.633,00 |
| 25.05.2026 | 15,39 | 15,39 | 15,08 | 15,09 | -1,96% | 32.115,00 |
| 22.05.2026 | 15,25 | 15,39 | 15,20 | 15,39 | 1,30% | 16.409,00 |
| 21.05.2026 | 15,27 | 15,28 | 15,14 | 15,19 | -1,43% | 11.876,00 |
| 20.05.2026 | 15,41 | 15,41 | 15,20 | 15,41 | -0,04% | 16.527,00 |
| 19.05.2026 | 15,40 | 15,49 | 15,27 | 15,42 | -0,49% | 25.227,00 |
| 18.05.2026 | 15,50 | 15,50 | 15,27 | 15,49 | 0,66% | 28.791,00 |
| 15.05.2026 | 16,37 | 16,37 | 15,20 | 15,39 | -5,31% | 56.551,00 |
| 14.05.2026 | 16,18 | 16,28 | 16,13 | 16,25 | 1,84% | - |
| 13.05.2026 | 15,90 | 16,43 | 15,90 | 15,96 | 0,38% | 7.630,00 |
| 12.05.2026 | 15,84 | 16,01 | 15,60 | 15,90 | 0,30% | 34.624,00 |
| 11.05.2026 | 16,03 | 16,03 | 15,85 | 15,85 | -0,29% | 15.477,00 |
| 08.05.2026 | 16,50 | 16,50 | 15,80 | 15,90 | -2,44% | 30.040,00 |
| 07.05.2026 | 17,00 | 17,00 | 16,11 | 16,30 | -3,85% | 37.303,00 |
| 06.05.2026 | 16,68 | 16,95 | 16,40 | 16,95 | 1,61% | 50.212,00 |
| 05.05.2026 | 16,64 | 16,99 | 16,64 | 16,68 | -0,70% | 21.969,00 |
| 04.05.2026 | 17,22 | 17,22 | 16,60 | 16,80 | -2,68% | 33.174,00 |
| 30.04.2026 | 17,70 | 17,70 | 17,25 | 17,26 | -1,37% | 15.999,00 |
| 29.04.2026 | 17,99 | 17,99 | 17,50 | 17,50 | -1,76% | 15.059,00 |
| 28.04.2026 | 18,40 | 18,40 | 17,64 | 17,81 | -3,28% | 46.017,00 |
| 27.04.2026 | 18,44 | 18,44 | 17,88 | 18,42 | -0,85% | 49.853,00 |
| 24.04.2026 | 19,59 | 19,59 | 18,34 | 18,58 | -5,18% | 41.257,00 |
| 23.04.2026 | 19,39 | 20,14 | 18,70 | 19,59 | -5,09% | 75.385,00 |