13,077SEK
4,10%
Echtzeit-Aktienkurs ARCTIC PAPER SA ZY 1
Bid:
Ask:
Aktienkurse zur ARCTIC PAPER SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,52 | 12,87 | 12,50 | 12,51 | -0,43% | 11.031,00 |
| 11.11.2026 | 12,50 | 13,21 | 12,50 | 12,56 | -0,54% | 12.710,00 |
| 10.11.2026 | 12,55 | 13,50 | 12,52 | 12,63 | 0,56% | 57.398,00 |
| 09.11.2026 | 12,71 | 12,71 | 12,48 | 12,56 | -1,49% | 17.181,00 |
| 06.11.2026 | 13,18 | 13,18 | 12,60 | 12,75 | -2,09% | 28.796,00 |
| 05.11.2026 | 13,54 | 13,54 | 13,01 | 13,02 | -3,83% | 29.048,00 |
| 04.11.2026 | 13,70 | 13,90 | 13,47 | 13,54 | -0,82% | 31.832,00 |
| 03.11.2026 | 13,60 | 13,84 | 13,10 | 13,65 | 0,07% | 8.524,00 |
| 02.11.2026 | 13,98 | 13,98 | 13,63 | 13,64 | -2,74% | 18.298,00 |
| 30.10.2026 | 13,95 | 14,03 | 13,95 | 14,03 | -0,13% | 798,00 |
| 29.10.2026 | 14,00 | 14,09 | 13,90 | 14,04 | 0,17% | 5.928,00 |
| 28.10.2026 | 14,05 | 14,20 | 14,00 | 14,02 | -0,23% | 3.244,00 |
| 27.10.2026 | 14,10 | 14,21 | 14,00 | 14,05 | -0,01% | 7.449,00 |
| 26.10.2026 | 14,26 | 14,46 | 13,98 | 14,05 | -1,44% | 23.080,00 |
| 23.10.2026 | 14,50 | 14,50 | 14,10 | 14,26 | -1,99% | 25.660,00 |
| 22.10.2026 | 14,50 | 14,70 | 14,50 | 14,55 | 1,76% | 3.084,00 |
| 21.10.2026 | 14,26 | 14,30 | 14,25 | 14,30 | -0,01% | 7.090,00 |
| 20.10.2026 | 14,35 | 14,35 | 14,10 | 14,30 | -0,35% | 7.362,00 |
| 19.10.2026 | 14,40 | 14,44 | 14,35 | 14,35 | -0,58% | 7.499,00 |
| 16.10.2026 | 14,44 | 14,65 | 14,43 | 14,43 | -0,22% | 2.904,00 |
| 15.10.2026 | 14,50 | 14,65 | 14,36 | 14,47 | 0,11% | 9.713,00 |
| 14.10.2026 | 14,50 | 14,69 | 14,45 | 14,45 | -0,33% | 3.931,00 |
| 13.10.2026 | 14,50 | 14,70 | 14,50 | 14,50 | -0,79% | 1.288,00 |
| 12.10.2026 | 14,43 | 14,74 | 14,40 | 14,61 | 0,44% | 3.676,00 |
| 09.10.2026 | 14,50 | 14,74 | 14,39 | 14,55 | 0,28% | 8.821,00 |
| 08.10.2026 | 14,82 | 14,82 | 14,51 | 14,51 | -2,54% | 4.596,00 |
| 07.10.2026 | 14,51 | 14,94 | 14,51 | 14,89 | 2,65% | 9.898,00 |
| 06.10.2026 | 14,90 | 14,99 | 14,50 | 14,50 | -2,67% | 9.935,00 |
| 05.10.2026 | 15,10 | 15,20 | 14,90 | 14,90 | -1,09% | 7.768,00 |
| 02.10.2026 | 15,10 | 15,60 | 15,00 | 15,07 | -0,03% | 34.692,00 |
| 01.10.2026 | 15,31 | 15,43 | 15,06 | 15,07 | -1,55% | 21.889,00 |
| 30.09.2026 | 15,31 | 15,50 | 15,31 | 15,31 | -0,01% | 9.814,00 |
| 29.09.2026 | 15,45 | 15,48 | 15,30 | 15,31 | -0,91% | 5.456,00 |
| 28.09.2026 | 15,41 | 15,60 | 15,31 | 15,45 | 0,14% | 7.498,00 |
| 25.09.2026 | 15,40 | 15,61 | 15,00 | 15,43 | -1,73% | 23.552,00 |
| 24.09.2026 | 15,80 | 15,89 | 15,40 | 15,70 | -0,51% | 12.836,00 |
| 23.09.2026 | 15,85 | 15,91 | 15,50 | 15,78 | -0,44% | 9.670,00 |
| 22.09.2026 | 16,00 | 16,00 | 15,51 | 15,85 | 0,76% | 6.516,00 |
| 21.09.2026 | 15,96 | 16,13 | 15,70 | 15,73 | -1,40% | 13.526,00 |
| 18.09.2026 | 16,00 | 16,23 | 15,81 | 15,95 | -0,36% | 5.311,00 |
| 17.09.2026 | 16,20 | 16,30 | 15,94 | 16,01 | -1,16% | 18.197,00 |
| 16.09.2026 | 16,05 | 16,37 | 16,05 | 16,20 | 0,00% | 3.171,00 |
| 15.09.2026 | 16,02 | 16,20 | 16,00 | 16,20 | -1,82% | 3.788,00 |
| 14.09.2026 | 16,34 | 16,50 | 16,00 | 16,50 | 0,98% | 12.488,00 |
| 11.09.2026 | 16,00 | 16,65 | 16,00 | 16,34 | -3,88% | 26.112,00 |
| 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 |