Advertisement
Advertisement
Arctic Paper SA (A0P.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 04:38PM CEST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 3.7000 | 3.9100 | 3.7000 | 3.8650 | 3.8650 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 3.8100 | 4.0700 | 3.8100 | 4.0000 | 4.0000 | - |
| Mar 28, 2023 | 3.8600 | 4.0800 | 3.8600 | 4.0350 | 4.0350 | - |
| Mar 27, 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Mar 24, 2023 | 3.7200 | 3.9100 | 3.7200 | 3.8650 | 3.8650 | - |
| Mar 23, 2023 | 3.7250 | 3.9350 | 3.7250 | 3.9350 | 3.9350 | - |
| Mar 22, 2023 | 3.7800 | 3.9900 | 3.7800 | 3.9900 | 3.9900 | - |
| Mar 21, 2023 | 3.8050 | 4.0950 | 3.8050 | 4.0150 | 4.0150 | - |
| Mar 20, 2023 | 3.7650 | 4.0450 | 3.7650 | 4.0450 | 4.0450 | - |
| Mar 17, 2023 | 3.7550 | 4.0950 | 3.7550 | 3.9800 | 3.9800 | - |
| Mar 16, 2023 | 3.7700 | 4.0100 | 3.7700 | 3.9550 | 3.9550 | - |
| Mar 15, 2023 | 3.9000 | 4.1300 | 3.9000 | 4.0200 | 4.0200 | - |
| Mar 14, 2023 | 3.8450 | 4.1450 | 3.8450 | 4.1450 | 4.1450 | - |
| Mar 13, 2023 | 3.9750 | 4.1650 | 3.9750 | 4.0100 | 4.0100 | - |
| Mar 10, 2023 | 4.0200 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | - |
| Mar 09, 2023 | 4.0550 | 4.3050 | 4.0550 | 4.2600 | 4.2600 | - |
| Mar 08, 2023 | 4.0450 | 4.3200 | 4.0450 | 4.3050 | 4.3050 | - |
| Mar 07, 2023 | 4.1050 | 4.3350 | 4.1050 | 4.3000 | 4.3000 | - |
| Mar 06, 2023 | 4.0200 | 4.3250 | 4.0200 | 4.2850 | 4.2850 | - |
| Mar 03, 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| Mar 02, 2023 | 3.9550 | 4.2350 | 3.9550 | 4.2350 | 4.2350 | - |
| Mar 01, 2023 | 3.8750 | 4.2350 | 3.8750 | 4.2050 | 4.2050 | - |
| Feb 28, 2023 | 3.8550 | 4.1450 | 3.8550 | 4.0800 | 4.0800 | - |
| Feb 27, 2023 | 3.7450 | 4.1050 | 3.7450 | 3.8550 | 3.8550 | - |
| Feb 24, 2023 | 3.8100 | 4.0100 | 3.8100 | 3.9800 | 3.9800 | - |
| Feb 23, 2023 | 3.7100 | 4.0150 | 3.7100 | 4.0100 | 4.0100 | - |
| Feb 22, 2023 | 3.8550 | 3.9350 | 3.8550 | 3.9250 | 3.9250 | - |
| Feb 21, 2023 | 4.0000 | 4.1100 | 4.0000 | 4.0800 | 4.0800 | - |
| Feb 20, 2023 | 4.0050 | 4.2950 | 4.0050 | 4.2400 | 4.2400 | - |
| Feb 17, 2023 | 4.0350 | 4.3500 | 4.0350 | 4.2700 | 4.2700 | - |
| Feb 16, 2023 | 3.9150 | 4.2950 | 3.9150 | 4.2250 | 4.2250 | - |
| Feb 15, 2023 | 3.8850 | 4.1650 | 3.8850 | 4.1450 | 4.1450 | - |
| Feb 14, 2023 | 3.9750 | 4.1850 | 3.8850 | 3.8850 | 3.8850 | - |
| Feb 13, 2023 | 3.7850 | 4.1750 | 3.7850 | 4.1750 | 4.1750 | - |
| Feb 10, 2023 | 3.9050 | 4.1000 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 09, 2023 | 3.8550 | 4.1950 | 3.8550 | 4.1300 | 4.1300 | - |
| Feb 08, 2023 | 4.0150 | 4.1900 | 4.0150 | 4.0900 | 4.0900 | - |
| Feb 07, 2023 | 4.0650 | 4.2900 | 4.0650 | 4.2350 | 4.2350 | - |
| Feb 06, 2023 | 4.4650 | 4.6350 | 4.2900 | 4.3050 | 4.3050 | - |
| Feb 03, 2023 | 4.4250 | 4.7450 | 4.4250 | 4.7200 | 4.7200 | - |
| Feb 02, 2023 | 4.3600 | 4.6850 | 4.3600 | 4.6850 | 4.6850 | - |
| Feb 01, 2023 | 4.1050 | 4.6700 | 4.1050 | 4.6150 | 4.6150 | - |
| Jan 31, 2023 | 4.0200 | 4.3250 | 4.0200 | 4.3250 | 4.3250 | - |
| Jan 30, 2023 | 4.0250 | 4.3600 | 4.0250 | 4.2600 | 4.2600 | - |
| Jan 27, 2023 | 3.9050 | 4.2600 | 3.9050 | 4.2600 | 4.2600 | - |
| Jan 26, 2023 | 3.8400 | 4.1650 | 3.8400 | 4.1250 | 4.1250 | - |
| Jan 25, 2023 | 3.8750 | 4.0850 | 3.8350 | 3.8350 | 3.8350 | - |
| Jan 24, 2023 | 4.0150 | 4.3150 | 4.0150 | 4.1250 | 4.1250 | - |
| Jan 23, 2023 | 3.9200 | 4.3250 | 3.9200 | 4.2500 | 4.2500 | - |
| Jan 20, 2023 | 3.8700 | 4.1800 | 3.8700 | 4.1700 | 4.1700 | - |
| Jan 19, 2023 | 3.8550 | 4.1100 | 3.8550 | 4.0850 | 4.0850 | - |
| Jan 18, 2023 | 3.9100 | 4.1700 | 3.9100 | 4.1100 | 4.1100 | - |
| Jan 17, 2023 | 3.8250 | 4.2300 | 3.8250 | 4.1850 | 4.1850 | - |
| Jan 16, 2023 | 3.6450 | 4.0550 | 3.6450 | 4.0450 | 4.0450 | - |
| Jan 13, 2023 | 3.6700 | 3.9000 | 3.6700 | 3.8850 | 3.8850 | - |
| Jan 12, 2023 | 3.7500 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | - |
| Jan 11, 2023 | 3.8000 | 4.0800 | 3.8000 | 4.0050 | 4.0050 | - |
| Jan 10, 2023 | 3.6650 | 4.0350 | 3.6650 | 4.0300 | 4.0300 | - |
| Jan 09, 2023 | 3.5700 | 3.8750 | 3.5700 | 3.8750 | 3.8750 | - |
| Jan 06, 2023 | 3.5700 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 05, 2023 | 3.6000 | 3.8500 | 3.6000 | 3.8050 | 3.8050 | - |
| Jan 04, 2023 | 3.6350 | 3.8950 | 3.6350 | 3.8050 | 3.8050 | - |
| Jan 03, 2023 | 3.5700 | 3.9250 | 3.5700 | 3.8850 | 3.8850 | - |
| Jan 02, 2023 | 3.5650 | 3.7800 | 3.5650 | 3.7650 | 3.7650 | - |
| Dec 30, 2022 | 3.5500 | 3.8400 | 3.5500 | 3.8250 | 3.8250 | - |
| Dec 29, 2022 | 3.4950 | 3.7500 | 3.4950 | 3.7500 | 3.7500 | - |
| Dec 28, 2022 | 3.5450 | 3.7500 | 3.5450 | 3.7100 | 3.7100 | - |
| Dec 27, 2022 | 3.5850 | 3.8150 | 3.5850 | 3.7500 | 3.7500 | - |
| Dec 23, 2022 | 3.6650 | 3.8650 | 3.6650 | 3.8000 | 3.8000 | - |
| Dec 22, 2022 | 3.6800 | 3.9400 | 3.6800 | 3.8950 | 3.8950 | - |
| Dec 21, 2022 | 3.7250 | 3.9350 | 3.7250 | 3.8850 | 3.8850 | - |
| Dec 20, 2022 | 3.6500 | 3.9500 | 3.6500 | 3.9300 | 3.9300 | - |
| Dec 19, 2022 | 3.6400 | 3.9150 | 3.6400 | 3.8750 | 3.8750 | - |
| Dec 16, 2022 | 3.7600 | 3.9100 | 3.7600 | 3.8650 | 3.8650 | - |
| Dec 15, 2022 | 3.8300 | 4.0350 | 3.7550 | 3.7550 | 3.7550 | - |
| Dec 14, 2022 | 3.7950 | 4.0850 | 3.7950 | 4.0850 | 4.0850 | - |
| Dec 13, 2022 | 3.8600 | 4.1050 | 3.8600 | 4.0500 | 4.0500 | - |
| Dec 12, 2022 | 3.9250 | 4.1500 | 3.9250 | 4.0600 | 4.0600 | - |
| Dec 09, 2022 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Dec 08, 2022 | 3.7700 | 4.0000 | 3.7700 | 3.9750 | 3.9750 | - |
| Dec 07, 2022 | 3.6650 | 4.0250 | 3.6650 | 4.0100 | 4.0100 | - |
| Dec 06, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Dec 05, 2022 | 3.7500 | 3.9900 | 3.7500 | 3.9750 | 3.9750 | - |
| Dec 02, 2022 | 3.7650 | 4.0300 | 3.7650 | 3.9350 | 3.9350 | - |
| Dec 01, 2022 | 3.7150 | 4.0550 | 3.7150 | 3.9750 | 3.9750 | - |
| Nov 30, 2022 | 3.5600 | 3.9250 | 3.5600 | 3.9150 | 3.9150 | - |
| Nov 29, 2022 | 3.5700 | 3.8150 | 3.5700 | 3.7800 | 3.7800 | - |
| Nov 28, 2022 | 3.6200 | 3.7950 | 3.6200 | 3.7850 | 3.7850 | - |
| Nov 25, 2022 | 3.5250 | 3.7900 | 3.5250 | 3.7800 | 3.7800 | - |
| Nov 24, 2022 | 3.5950 | 3.8000 | 3.5950 | 3.7700 | 3.7700 | - |
| Nov 23, 2022 | 3.5050 | 3.8350 | 3.5050 | 3.8050 | 3.8050 | - |
| Nov 22, 2022 | 3.4500 | 3.7100 | 3.4500 | 3.7100 | 3.7100 | - |
| Nov 21, 2022 | 3.4850 | 3.6600 | 3.4850 | 3.6600 | 3.6600 | - |
| Nov 18, 2022 | 3.5150 | 3.7200 | 3.5150 | 3.6850 | 3.6850 | - |
| Nov 17, 2022 | 3.5100 | 3.7250 | 3.5100 | 3.7250 | 3.7250 | - |
| Nov 16, 2022 | 3.5450 | 3.7700 | 3.5450 | 3.7000 | 3.7000 | - |
| Nov 15, 2022 | 3.6450 | 3.8950 | 3.6450 | 3.7800 | 3.7800 | - |
| Nov 14, 2022 | 3.7400 | 4.0000 | 3.7400 | 3.9200 | 3.9200 | - |
| Nov 11, 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
