16,497SEK
3,87%
Echtzeit-Aktienkurs Arctic Paper S.A.
Bid:
Ask:
Aktienkurse zur Arctic Paper S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 21,08 | 21,09 | 20,24 | 20,64 | -2,06% | 4.978,00 |
| 21.04.2026 | 20,35 | 21,55 | 20,24 | 21,08 | 3,31% | 23.186,00 |
| 20.04.2026 | 20,38 | 20,59 | 20,21 | 20,40 | -0,46% | 4.327,00 |
| 17.04.2026 | 20,58 | 20,58 | 20,22 | 20,50 | -0,44% | 4.612,00 |
| 16.04.2026 | 20,40 | 20,70 | 20,30 | 20,59 | 1,01% | 6.977,00 |
| 15.04.2026 | 20,59 | 20,70 | 20,01 | 20,38 | -1,07% | 27.196,00 |
| 14.04.2026 | 20,21 | 20,60 | 19,81 | 20,60 | 0,98% | 28.530,00 |
| 13.04.2026 | 20,20 | 20,47 | 19,70 | 20,40 | 0,99% | 3.672,00 |
| 10.04.2026 | 19,05 | 20,54 | 19,05 | 20,20 | -0,54% | 9.700,00 |
| 09.04.2026 | 20,00 | 20,40 | 19,87 | 20,31 | 1,02% | 2.737,00 |
| 08.04.2026 | 19,88 | 20,65 | 19,70 | 20,11 | 1,13% | 16.222,00 |
| 07.04.2026 | 20,10 | 20,20 | 19,80 | 19,88 | -1,34% | 21.741,00 |
| 02.04.2026 | 20,05 | 20,30 | 19,96 | 20,15 | -0,98% | 3.963,00 |
| 01.04.2026 | 19,90 | 20,40 | 19,84 | 20,35 | 2,78% | 13.851,00 |
| 31.03.2026 | 20,30 | 20,30 | 19,76 | 19,80 | -1,49% | 7.744,00 |
| 30.03.2026 | 19,90 | 20,10 | 19,74 | 20,10 | 0,25% | 11.737,00 |
| 27.03.2026 | 20,00 | 20,30 | 19,90 | 20,05 | -1,23% | 2.278,00 |
| 26.03.2026 | 19,98 | 20,35 | 19,98 | 20,30 | 1,25% | 3.191,00 |
| 25.03.2026 | 20,20 | 20,35 | 20,05 | 20,05 | -0,74% | 1.122,00 |
| 24.03.2026 | 19,94 | 20,35 | 19,94 | 20,20 | 0,75% | 3.537,00 |
| 23.03.2026 | 19,98 | 20,35 | 19,92 | 20,05 | 1,37% | 17.016,00 |
| 20.03.2026 | 20,05 | 20,30 | 19,70 | 19,78 | -1,35% | 11.286,00 |
| 19.03.2026 | 20,05 | 20,30 | 20,00 | 20,05 | 0,25% | 4.960,00 |
| 18.03.2026 | 19,72 | 20,25 | 19,72 | 20,00 | 0,00% | 9.220,00 |
| 17.03.2026 | 20,05 | 20,40 | 19,70 | 20,00 | -0,74% | 8.168,00 |
| 16.03.2026 | 20,00 | 20,40 | 20,00 | 20,15 | 0,50% | 8.589,00 |
| 13.03.2026 | 20,10 | 20,45 | 20,05 | 20,05 | -0,50% | 4.766,00 |
| 12.03.2026 | 20,30 | 20,50 | 20,10 | 20,15 | -1,71% | 16.255,00 |
| 11.03.2026 | 20,55 | 20,55 | 20,35 | 20,50 | 1,23% | 2.080,00 |
| 10.03.2026 | 20,00 | 20,60 | 20,00 | 20,25 | 1,00% | 11.269,00 |
| 09.03.2026 | 20,35 | 20,55 | 20,00 | 20,05 | -1,72% | 7.711,00 |
| 06.03.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 0,74% | 2.859,00 |
| 05.03.2026 | 20,05 | 20,60 | 20,05 | 20,25 | 0,00% | 4.238,00 |
| 04.03.2026 | 20,60 | 20,60 | 20,25 | 20,25 | 0,00% | 3.208,00 |
| 03.03.2026 | 20,70 | 20,70 | 20,25 | 20,25 | -3,11% | 9.381,00 |
| 02.03.2026 | 21,00 | 21,05 | 20,70 | 20,90 | -1,18% | 7.119,00 |
| 27.02.2026 | 21,05 | 21,35 | 21,00 | 21,15 | -0,70% | 4.616,00 |
| 26.02.2026 | 21,10 | 21,30 | 21,00 | 21,30 | 0,71% | 6.930,00 |
| 25.02.2026 | 20,40 | 21,50 | 20,40 | 21,15 | 0,71% | 7.342,00 |
| 24.02.2026 | 20,80 | 21,35 | 20,70 | 21,00 | 0,48% | 7.758,00 |
| 23.02.2026 | 20,35 | 20,95 | 20,35 | 20,90 | 0,97% | 8.749,00 |
| 20.02.2026 | 20,60 | 20,80 | 20,45 | 20,70 | 0,24% | 20.954,00 |
| 19.02.2026 | 20,80 | 20,80 | 20,20 | 20,65 | 2,23% | 12.485,00 |
| 18.02.2026 | 20,50 | 20,95 | 20,20 | 20,20 | -3,35% | 64.452,00 |
| 17.02.2026 | 20,30 | 20,95 | 20,30 | 20,90 | 1,21% | 16.422,00 |
| 16.02.2026 | 20,45 | 20,85 | 20,40 | 20,65 | 0,98% | 5.416,00 |