Arctic Paper SA

ATC
🏛️ sweden →
21.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 21.85 22.00 21.35 21.80 0.0M
2025-10-01 21.50 22.30 21.25 21.65 0.0M
2025-09-30 21.70 21.70 21.25 21.50 0.0M
2025-09-29 21.15 21.60 21.10 21.35 0.0M
2025-09-26 21.85 21.90 21.15 21.25 0.0M
2025-09-25 22.10 22.45 21.40 21.50 0.0M
2025-09-24 22.05 22.20 21.60 22.20 0.0M
2025-09-23 22.15 22.50 22.00 22.20 0.0M
2025-09-22 22.20 22.55 21.85 22.30 0.0M
2025-09-19 22.15 22.75 22.00 22.30 0.0M
2025-09-18 22.30 22.30 22.00 22.15 0.0M
2025-09-17 22.30 22.70 22.00 22.15 0.0M
2025-09-16 22.80 22.80 22.10 22.30 0.0M
2025-09-15 22.90 23.10 22.70 22.70 0.0M
2025-09-12 22.75 23.10 22.40 22.95 0.0M
2025-09-11 23.60 23.60 22.50 22.70 0.0M
2025-09-10 24.05 24.05 23.00 23.30 0.0M
2025-09-09 24.10 24.40 23.90 24.00 0.0M
2025-09-08 24.40 24.55 24.00 24.00 0.0M
2025-09-05 24.10 24.75 24.05 24.40 0.0M
2025-09-04 24.45 24.50 24.00 24.00 0.0M
2025-09-03 24.00 24.70 24.00 24.60 0.0M
2025-09-02 24.20 24.45 24.00 24.00 0.0M
2025-09-01 24.45 24.70 24.00 24.05 0.0M
2025-08-29 24.80 24.85 24.50 24.50 0.0M
2025-08-28 24.75 25.40 24.70 24.75 0.0M
2025-08-27 24.10 25.15 24.10 24.70 0.0M
2025-08-26 24.80 25.60 24.15 24.15 0.1M
2025-08-25 24.85 25.00 24.65 24.75 0.0M
2025-08-22 25.45 25.65 24.90 25.00 0.0M
2025-08-21 25.30 25.50 25.05 25.25 0.0M
2025-08-20 24.90 25.30 24.90 25.00 0.0M
2025-08-19 24.55 25.10 24.55 24.75 0.0M
2025-08-18 25.05 25.30 24.05 24.50 0.1M
2025-08-15 25.00 25.90 25.00 25.00 0.0M
2025-08-14 26.05 26.15 24.75 24.80 0.1M
2025-08-13 26.90 27.15 25.55 25.85 0.2M
2025-08-12 27.85 28.75 27.50 27.90 0.0M
2025-08-11 28.50 28.80 27.60 27.75 0.0M
2025-08-08 28.20 28.95 28.05 28.55 0.0M
2025-08-07 28.65 28.90 28.00 28.00 0.0M
2025-08-06 28.35 29.05 28.35 28.40 0.0M
2025-08-05 29.00 29.45 28.00 28.30 0.1M
2025-08-04 29.00 29.95 28.80 28.95 0.0M
2025-08-01 29.25 29.75 28.60 28.70 0.0M
2025-07-31 30.00 30.60 29.15 29.15 0.0M
2025-07-30 29.75 30.35 29.35 29.75 0.0M
2025-07-29 29.85 29.85 29.85 29.85 0.1M
2025-07-28 30.85 30.95 29.90 29.90 0.0M
2025-07-25 30.10 30.75 30.00 30.40 0.0M
2025-07-24 30.00 30.35 29.65 29.80 0.0M
2025-07-23 29.95 30.50 29.95 30.00 0.0M
2025-07-22 31.30 31.60 29.25 29.25 0.1M
2025-07-21 31.85 31.85 31.15 31.20 0.0M
2025-07-18 30.90 31.80 30.90 31.20 0.1M
2025-07-17 31.20 32.00 31.10 31.40 0.0M
2025-07-16 31.35 32.00 30.85 30.85 0.0M
2025-07-15 31.20 31.50 30.80 31.10 0.0M
2025-07-14 32.05 32.30 30.60 30.60 0.1M
2025-07-11 32.70 33.40 31.50 31.75 0.0M
2025-07-10 32.00 33.45 31.95 32.10 0.1M
2025-07-09 30.55 32.00 30.50 31.25 0.1M
2025-07-08 29.50 30.35 29.50 30.30 0.0M
2025-07-07 29.40 30.10 29.40 29.50 0.1M
2025-07-04 29.95 30.10 28.50 29.00 0.1M
2025-07-03 29.85 30.00 29.40 29.50 0.1M
2025-07-02 29.35 29.80 29.30 29.55 0.1M
2025-07-01 29.30 30.00 28.70 29.35 0.1M
2025-06-30 29.00 30.70 28.75 29.30 0.1M
2025-06-27 29.30 29.55 28.50 28.75 0.0M
2025-06-26 29.45 29.90 28.65 29.20 0.0M
2025-06-25 29.25 29.70 29.00 29.10 0.0M
2025-06-24 30.80 30.80 28.40 29.00 0.1M
2025-06-23 31.90 31.90 28.00 30.75 0.2M
2025-06-19 30.00 34.35 30.00 31.55 0.1M
2025-06-18 28.65 29.60 28.00 29.15 0.2M
2025-06-17 27.30 28.90 26.85 28.50 0.2M
2025-06-16 27.25 27.25 27.00 27.10 0.0M
2025-06-13 27.30 27.30 26.85 27.25 0.0M
2025-06-12 27.00 27.55 27.00 27.30 0.0M
2025-06-11 26.90 27.25 26.85 27.00 0.0M
2025-06-10 26.65 27.40 26.60 27.05 0.0M
2025-06-09 26.80 27.05 26.60 26.90 0.0M
2025-06-05 26.75 27.95 26.75 26.80 0.0M
2025-06-04 26.90 27.65 26.40 26.80 0.0M
2025-06-03 28.50 28.50 26.85 27.00 0.1M
2025-06-02 28.60 28.90 28.45 28.50 0.0M
2025-05-30 29.90 29.90 29.00 29.00 0.0M
2025-05-28 30.05 30.25 29.60 29.90 0.0M
2025-05-27 30.35 30.55 29.85 30.40 0.0M
2025-05-26 30.50 31.35 30.20 30.50 0.0M
2025-05-23 31.30 31.75 30.55 30.55 0.0M
2025-05-22 31.50 31.95 31.35 31.35 0.0M
2025-05-21 31.45 32.10 31.35 31.50 0.0M
2025-05-20 31.90 32.10 31.40 31.40 0.1M
2025-05-19 33.75 33.75 31.75 31.95 0.1M
2025-05-16 35.00 35.95 33.75 34.15 0.1M
2025-05-15 38.60 38.70 36.00 36.75 0.1M
2025-05-14 40.00 40.00 39.00 39.45 0.0M
2025-05-13 38.80 40.55 38.80 40.30 0.0M
2025-05-12 40.00 40.65 39.00 40.60 0.0M
2025-05-09 40.75 40.75 38.40 39.65 0.0M
2025-05-08 38.75 38.85 38.05 38.50 0.0M
2025-05-07 38.65 38.95 38.15 38.80 0.0M
2025-05-06 39.00 39.65 38.60 38.60 0.0M
2025-05-05 40.60 40.60 38.70 38.85 0.0M
2025-05-02 41.95 41.95 39.60 39.85 0.0M
2025-04-30 41.00 41.00 39.00 39.15 0.0M
2025-04-29 41.55 41.55 39.10 39.40 0.0M
2025-04-28 39.50 40.30 39.50 39.50 0.0M
2025-04-25 39.60 40.05 39.00 39.45 0.0M
2025-04-24 39.40 39.95 38.75 39.35 0.0M
2025-04-23 39.40 39.55 38.65 39.40 0.0M
2025-04-22 38.90 39.45 38.70 39.35 0.0M
2025-04-17 39.55 39.65 38.65 38.70 0.0M
2025-04-16 38.85 39.55 38.70 39.45 0.0M
2025-04-15 39.25 39.40 38.60 38.90 0.0M
2025-04-14 40.00 40.05 38.50 39.15 0.0M
2025-04-11 39.50 41.50 38.25 39.80 0.0M
2025-04-10 38.40 41.70 38.40 39.15 0.0M
2025-04-09 39.30 39.35 37.60 37.95 0.0M
2025-04-08 38.50 39.25 38.00 38.85 0.0M
2025-04-07 39.00 39.00 37.00 38.55 0.0M
2025-04-04 38.84 39.98 38.00 39.10 0.0M
2025-04-03 40.74 40.74 36.50 38.98 0.0M
2025-04-02 41.60 41.62 40.74 40.96 0.0M
2025-04-01 41.26 41.88 40.74 41.58 0.0M
2025-03-31 41.48 41.50 40.12 40.82 0.0M
2025-03-28 42.42 42.58 41.14 41.50 0.0M
2025-03-27 43.46 43.46 40.76 42.80 0.0M
2025-03-26 43.48 43.48 42.00 43.46 0.0M
2025-03-25 43.84 43.86 42.32 43.48 0.0M
2025-03-24 43.90 43.96 41.50 43.96 0.0M
2025-03-21 43.24 43.48 41.56 42.34 0.0M
2025-03-20 43.90 44.18 43.40 44.00 0.0M
2025-03-19 43.92 44.40 43.64 43.88 0.1M
2025-03-18 43.00 43.96 41.48 43.90 0.1M
2025-03-17 41.12 44.00 39.90 41.44 0.0M
2025-03-14 39.00 39.80 38.80 39.80 0.0M
2025-03-13 39.32 39.40 39.00 39.26 0.0M
2025-03-12 39.18 39.62 38.80 39.36 0.0M
2025-03-11 39.90 40.20 39.02 39.56 0.0M
2025-03-10 39.00 40.98 39.00 40.20 0.0M
2025-03-07 39.54 39.96 38.48 39.32 0.0M
2025-03-06 39.50 40.04 39.12 40.02 0.0M
2025-03-05 39.32 40.04 39.32 39.50 0.0M
2025-03-04 40.06 40.38 38.00 39.58 0.0M
2025-03-03 41.26 41.26 40.02 40.46 0.0M
2025-02-28 42.48 42.50 41.18 41.80 0.0M
2025-02-27 42.08 42.74 41.98 42.48 0.0M
2025-02-26 41.86 42.96 41.86 42.44 0.0M
2025-02-25 41.20 41.96 40.98 41.86 0.0M
2025-02-24 40.94 41.26 40.60 41.20 0.0M
2025-02-21 40.92 41.70 40.90 40.92 0.0M
2025-02-20 41.50 41.90 40.80 41.04 0.0M
2025-02-19 41.60 42.28 41.44 41.66 0.0M
2025-02-18 42.60 42.90 41.54 41.92 0.0M
2025-02-17 42.88 42.88 41.94 42.58 0.0M
2025-02-14 43.66 43.66 42.60 43.24 0.0M
2025-02-13 44.18 44.20 43.62 43.84 0.0M
2025-02-12 44.12 44.78 43.82 44.18 0.0M
2025-02-11 44.50 44.70 44.00 44.28 0.0M
2025-02-10 44.62 44.98 44.46 44.50 0.0M
2025-02-07 43.90 45.00 43.88 44.62 0.0M
2025-02-06 44.14 44.50 43.80 44.00 0.0M
2025-02-05 44.62 44.62 44.06 44.14 0.0M
2025-02-04 44.60 45.40 44.18 45.40 0.0M
2025-02-03 45.40 45.40 44.20 44.84 0.0M
2025-01-31 46.02 46.02 45.34 45.94 0.0M
2025-01-30 45.24 46.00 45.24 46.00 0.0M
2025-01-29 45.94 46.20 45.20 45.38 0.0M
2025-01-28 45.32 46.30 45.18 46.18 0.0M
2025-01-27 45.98 46.08 44.98 46.08 0.0M
2025-01-24 44.30 46.40 44.30 45.94 0.0M
2025-01-23 45.90 46.40 44.00 44.38 0.0M
2025-01-22 45.52 46.78 45.38 46.00 0.0M
2025-01-21 45.00 45.86 44.80 45.08 0.0M
2025-01-20 45.86 45.86 44.24 44.48 0.0M
2025-01-17 44.86 45.98 44.58 45.86 0.0M
2025-01-16 45.00 46.02 44.02 45.50 0.0M
2025-01-15 42.60 45.40 42.60 45.28 0.0M
2025-01-14 42.02 43.18 42.02 43.18 0.0M
2025-01-13 42.40 43.72 42.02 42.40 0.0M
2025-01-10 42.80 43.08 42.24 43.08 0.0M
2025-01-09 43.02 43.58 42.50 43.08 0.0M
2025-01-08 45.00 45.00 42.88 42.94 0.0M
2025-01-07 43.50 45.00 43.50 44.78 0.0M
2025-01-03 43.00 43.82 42.50 43.50 0.0M
2025-01-02 41.40 43.50 41.40 43.00 0.0M