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
2022-12-30 47.05 47.90 46.45 47.45 0.0M
2022-12-29 45.20 47.15 45.20 47.00 0.0M
2022-12-28 46.20 46.80 45.20 45.20 0.0M
2022-12-27 47.70 47.70 46.20 46.20 0.0M
2022-12-23 47.35 48.10 46.70 47.60 0.0M
2022-12-22 48.10 48.50 47.25 47.35 0.0M
2022-12-21 49.75 49.75 47.80 48.10 0.1M
2022-12-20 47.30 49.80 46.90 49.75 0.1M
2022-12-19 46.95 48.00 45.65 47.45 0.0M
2022-12-16 48.25 48.75 46.90 46.95 0.1M
2022-12-15 50.00 50.00 48.20 48.25 0.0M
2022-12-14 48.10 50.00 48.10 50.00 0.0M
2022-12-13 48.80 50.30 48.10 48.10 0.1M
2022-12-12 51.80 51.80 48.80 48.80 0.1M
2022-12-09 48.70 51.80 48.25 51.80 0.1M
2022-12-08 48.50 48.80 47.65 48.70 0.0M
2022-12-07 46.75 49.00 46.50 48.50 0.0M
2022-12-06 47.80 47.80 46.45 47.00 0.0M
2022-12-05 48.40 48.95 47.55 47.80 0.0M
2022-12-02 48.50 49.45 47.85 48.40 0.1M
2022-12-01 48.85 50.10 46.75 48.50 0.1M
2022-11-30 45.70 49.00 45.60 48.85 0.1M
2022-11-29 46.40 46.40 45.50 45.60 0.0M
2022-11-28 46.15 46.40 45.30 46.40 0.0M
2022-11-25 45.55 46.70 44.65 46.30 0.0M
2022-11-24 46.30 46.85 45.10 45.55 0.0M
2022-11-23 45.10 46.50 45.10 46.30 0.0M
2022-11-22 44.30 45.45 43.55 45.10 0.0M
2022-11-21 44.65 45.10 44.00 44.40 0.1M
2022-11-18 46.20 46.20 44.65 44.65 0.0M
2022-11-17 45.50 45.75 44.10 45.50 0.1M
2022-11-16 45.15 45.35 44.05 44.60 0.1M
2022-11-15 47.10 47.45 45.05 45.20 0.1M
2022-11-14 46.05 48.60 46.05 47.00 0.1M
2022-11-11 48.50 48.95 45.15 46.05 0.1M
2022-11-10 44.90 48.00 44.15 47.90 0.1M
2022-11-09 48.40 48.40 45.00 45.35 0.1M
2022-11-08 50.00 50.80 47.20 48.35 0.2M
2022-11-07 53.00 53.40 47.60 48.15 0.2M
2022-11-04 51.50 53.40 51.30 52.80 0.1M
2022-11-03 53.50 53.60 50.00 51.50 0.1M
2022-11-02 54.20 54.40 51.70 53.40 0.1M
2022-11-01 52.90 56.30 52.90 53.40 0.1M
2022-10-31 49.20 55.30 49.20 52.90 0.2M
2022-10-28 47.00 49.15 46.45 49.15 0.1M
2022-10-27 48.05 49.20 46.90 47.05 0.1M
2022-10-26 45.45 47.85 45.45 47.85 0.1M
2022-10-25 46.10 46.15 44.85 45.40 0.0M
2022-10-24 46.20 46.90 45.85 46.10 0.0M
2022-10-21 47.00 47.00 44.60 47.00 0.1M
2022-10-20 43.00 47.00 43.00 47.00 0.1M
2022-10-19 44.50 44.50 42.60 43.00 0.0M
2022-10-18 41.50 44.55 41.50 43.70 0.1M
2022-10-17 41.00 42.70 40.00 41.50 0.1M
2022-10-14 40.55 41.35 39.95 40.95 0.1M
2022-10-13 42.00 42.10 39.05 40.50 0.1M
2022-10-12 39.00 41.75 38.45 41.65 0.1M
2022-10-11 38.60 39.15 38.00 38.85 0.0M
2022-10-10 38.00 39.60 37.30 38.60 0.1M
2022-10-07 38.40 38.80 37.65 38.40 0.0M
2022-10-06 38.35 38.95 37.35 38.40 0.0M
2022-10-05 39.60 39.60 37.80 38.35 0.1M
2022-10-04 40.00 40.25 38.35 39.55 0.1M
2022-10-03 37.00 39.50 36.80 39.50 0.1M
2022-09-30 36.70 37.70 36.70 37.00 0.1M
2022-09-29 39.90 40.00 36.55 36.70 0.1M
2022-09-28 35.40 39.90 35.00 39.90 0.2M
2022-09-27 38.40 39.50 35.85 35.85 0.2M
2022-09-26 43.30 43.30 38.65 38.80 0.2M
2022-09-23 43.20 45.55 43.00 43.30 0.2M
2022-09-22 46.60 46.95 43.55 43.65 0.2M
2022-09-21 47.20 47.20 45.45 45.45 0.1M
2022-09-20 47.20 48.75 47.20 47.20 0.1M
2022-09-19 49.05 50.50 47.00 47.00 0.1M
2022-09-16 48.00 49.25 47.80 49.05 0.1M
2022-09-15 47.85 48.75 47.10 47.75 0.1M
2022-09-14 46.75 48.45 45.25 47.85 0.1M
2022-09-13 49.50 50.50 46.30 46.75 0.1M
2022-09-12 47.50 50.00 47.50 49.50 0.1M
2022-09-09 46.55 49.35 46.55 47.50 0.1M
2022-09-08 44.20 47.50 44.20 46.55 0.1M
2022-09-07 44.00 44.30 43.05 44.20 0.1M
2022-09-06 43.05 44.85 43.05 44.15 0.1M
2022-09-05 44.95 44.95 42.75 43.05 0.1M
2022-09-02 41.50 45.25 41.50 45.15 0.1M
2022-09-01 44.50 44.50 41.70 43.00 0.2M
2022-08-31 42.65 47.40 42.65 44.55 0.1M
2022-08-30 45.65 45.65 43.30 44.15 0.1M
2022-08-29 45.00 45.65 42.70 45.65 0.2M
2022-08-26 45.05 46.50 45.00 46.00 0.0M
2022-08-25 47.55 48.95 44.40 45.00 0.1M
2022-08-24 50.00 50.70 46.60 46.60 0.1M
2022-08-23 47.80 50.50 47.35 50.00 0.1M
2022-08-22 46.50 50.00 46.50 47.80 0.1M
2022-08-19 50.00 51.00 47.50 47.50 0.1M
2022-08-18 50.70 51.00 48.65 50.00 0.1M
2022-08-17 51.40 52.60 50.00 50.70 0.1M
2022-08-16 51.50 52.00 47.80 50.30 0.2M
2022-08-15 48.10 51.80 48.10 50.30 0.2M
2022-08-12 45.75 48.45 45.40 47.80 0.1M
2022-08-11 43.00 46.25 43.00 45.75 0.2M
2022-08-10 42.00 43.35 40.75 42.80 0.1M
2022-08-09 43.60 43.60 39.50 41.95 0.2M
2022-08-08 40.75 43.35 40.75 42.50 0.1M
2022-08-05 42.00 42.95 39.75 40.75 0.2M
2022-08-04 44.00 44.90 41.50 41.75 0.4M
2022-08-03 41.40 42.00 40.65 40.95 0.1M
2022-08-02 40.00 42.40 39.85 41.00 0.3M
2022-08-01 36.10 41.20 36.10 39.75 0.2M
2022-07-29 34.75 36.05 34.75 35.80 0.0M
2022-07-28 34.50 35.45 34.00 34.75 0.0M
2022-07-27 36.30 36.35 33.50 34.50 0.1M
2022-07-26 34.80 35.90 34.80 35.85 0.0M
2022-07-25 35.35 36.70 34.75 35.20 0.1M
2022-07-22 34.15 35.65 33.20 35.35 0.1M
2022-07-21 33.00 34.20 32.50 33.90 0.0M
2022-07-20 32.50 33.55 32.45 32.80 0.0M
2022-07-19 30.60 32.90 30.60 32.20 0.0M
2022-07-18 31.30 32.45 30.60 30.60 0.0M
2022-07-15 31.75 32.00 30.60 31.30 0.0M
2022-07-14 32.00 32.60 31.30 31.75 0.0M
2022-07-13 33.80 33.80 31.10 31.85 0.0M
2022-07-12 33.00 33.50 32.25 33.40 0.1M
2022-07-11 30.15 32.90 30.00 32.90 0.1M
2022-07-08 30.40 30.60 29.90 30.15 0.0M
2022-07-07 28.70 30.65 28.65 30.40 0.0M
2022-07-06 29.30 29.45 28.65 28.70 0.0M
2022-07-05 30.85 31.05 29.15 29.30 0.0M
2022-07-04 31.30 31.90 30.15 30.85 0.0M
2022-07-01 29.50 31.45 28.90 31.20 0.0M
2022-06-30 30.55 30.80 28.80 29.50 0.1M
2022-06-29 31.70 31.70 30.30 30.55 0.0M
2022-06-28 31.45 31.90 31.45 31.55 0.0M
2022-06-27 30.00 32.35 30.00 31.90 0.0M
2022-06-23 32.30 32.45 30.40 30.40 0.0M
2022-06-22 32.50 32.50 29.90 31.50 0.1M
2022-06-21 32.50 33.00 32.50 33.00 0.0M
2022-06-20 32.95 33.00 32.40 32.50 0.0M
2022-06-17 33.25 33.25 31.25 33.00 0.1M
2022-06-16 33.00 37.90 33.00 33.25 0.1M
2022-06-15 30.00 32.40 30.00 32.40 0.0M
2022-06-14 31.15 32.05 29.70 29.70 0.0M
2022-06-13 32.00 32.10 29.95 31.15 0.2M
2022-06-10 32.00 33.55 31.30 32.00 0.0M
2022-06-09 32.80 32.90 31.75 32.00 0.0M
2022-06-08 35.00 35.00 32.25 32.80 0.1M
2022-06-07 33.75 35.25 33.75 34.40 0.1M
2022-06-03 33.05 34.15 33.05 33.70 0.1M
2022-06-02 32.65 33.00 31.60 33.00 0.1M
2022-06-01 32.00 33.50 30.80 33.00 0.2M
2022-05-31 29.60 30.90 28.70 30.75 0.1M
2022-05-30 28.20 29.20 28.20 29.20 0.0M
2022-05-27 26.40 28.25 26.40 28.15 0.0M
2022-05-25 26.75 27.15 26.40 26.40 0.0M
2022-05-24 26.65 27.20 26.00 26.75 0.0M
2022-05-23 27.00 27.15 25.90 26.65 0.1M
2022-05-20 26.70 26.90 26.05 26.85 0.0M
2022-05-19 27.50 28.25 26.55 26.70 0.0M
2022-05-18 28.05 28.50 27.50 27.50 0.0M
2022-05-17 27.30 28.50 27.30 28.05 0.0M
2022-05-16 28.95 29.00 27.25 27.30 0.1M
2022-05-13 29.25 29.30 28.00 28.95 0.0M
2022-05-12 30.00 30.00 28.10 29.25 0.0M
2022-05-11 30.00 30.15 28.85 29.80 0.1M
2022-05-10 29.70 30.55 28.20 29.70 0.1M
2022-05-09 30.00 30.90 28.70 29.70 0.2M
2022-05-06 28.60 28.60 26.60 27.95 0.1M
2022-05-05 26.60 29.25 26.60 28.60 0.1M
2022-05-04 30.00 30.00 26.30 26.55 0.1M
2022-05-03 25.30 30.00 25.30 29.80 0.1M
2022-05-02 25.45 25.50 24.45 25.30 0.0M
2022-04-29 25.85 26.30 25.05 25.10 0.0M
2022-04-28 24.50 26.50 24.50 25.55 0.0M
2022-04-27 24.00 25.00 23.65 25.00 0.1M
2022-04-26 24.60 25.75 24.05 24.60 0.0M
2022-04-25 26.00 26.00 24.30 24.60 0.0M
2022-04-22 26.15 26.50 24.60 26.00 0.0M
2022-04-21 26.60 26.60 25.60 26.15 0.0M
2022-04-20 28.50 28.50 26.05 26.60 0.1M
2022-04-19 25.30 27.50 25.30 27.45 0.1M
2022-04-14 25.00 25.65 24.90 25.15 0.0M
2022-04-13 23.70 25.90 23.70 24.65 0.0M
2022-04-12 25.00 25.00 23.45 23.65 0.0M
2022-04-11 23.90 24.50 23.60 24.50 0.0M
2022-04-08 23.25 24.00 22.75 23.65 0.1M
2022-04-07 24.50 24.50 22.40 23.25 0.0M
2022-04-06 23.50 23.50 22.50 22.75 0.0M
2022-04-05 23.80 25.00 23.46 23.50 0.0M
2022-04-04 22.51 24.74 22.51 23.80 0.1M
2022-04-01 22.25 22.65 21.85 22.35 0.0M
2022-03-31 22.15 22.15 21.55 21.85 0.0M
2022-03-30 21.05 22.20 21.05 22.10 0.0M
2022-03-29 21.90 21.90 21.00 21.00 0.0M
2022-03-28 19.90 21.45 19.90 21.45 0.0M
2022-03-25 20.30 20.30 19.84 19.90 0.0M
2022-03-24 20.60 20.60 19.92 20.25 0.0M
2022-03-23 21.70 21.70 19.70 20.60 0.1M
2022-03-22 21.70 21.70 21.00 21.40 0.0M
2022-03-21 20.45 21.55 20.40 21.00 0.0M
2022-03-18 19.60 20.45 19.50 20.45 0.0M
2022-03-17 19.62 19.82 19.46 19.52 0.0M
2022-03-16 19.32 19.98 19.32 19.62 0.0M
2022-03-15 19.60 19.60 18.94 19.32 0.0M
2022-03-14 19.00 19.68 18.88 19.66 0.0M
2022-03-11 19.18 19.76 19.18 19.68 0.0M
2022-03-10 19.38 19.80 19.18 19.18 0.0M
2022-03-09 18.00 19.24 18.00 19.00 0.0M
2022-03-08 17.38 18.50 17.38 18.00 0.0M
2022-03-07 18.36 18.36 17.02 17.38 0.0M
2022-03-04 19.46 19.46 18.08 18.40 0.0M
2022-03-03 19.74 19.74 18.72 19.46 0.0M
2022-03-02 19.00 19.74 18.48 19.74 0.0M
2022-03-01 19.36 19.78 18.42 19.00 0.1M
2022-02-28 19.00 20.00 18.86 19.36 0.0M
2022-02-25 18.06 19.38 18.06 19.00 0.0M
2022-02-24 19.50 19.50 18.00 18.32 0.0M
2022-02-23 20.55 20.75 20.00 20.00 0.0M
2022-02-22 20.15 21.00 19.54 20.25 0.0M
2022-02-21 21.10 21.40 20.00 20.15 0.0M
2022-02-18 20.65 21.75 20.45 21.10 0.1M
2022-02-17 21.25 21.30 20.65 20.65 0.0M
2022-02-16 21.05 21.75 21.05 21.25 0.0M
2022-02-15 20.35 21.45 20.35 21.05 0.0M
2022-02-14 21.00 21.00 19.88 20.80 0.1M
2022-02-11 21.20 21.75 21.20 21.25 0.0M
2022-02-10 20.55 21.60 20.55 21.20 0.0M
2022-02-09 20.70 21.10 20.45 20.55 0.0M
2022-02-08 21.35 21.50 20.30 20.70 0.0M
2022-02-07 21.60 21.85 20.65 21.35 0.0M
2022-02-04 20.85 21.60 20.85 21.60 0.0M
2022-02-03 21.90 21.90 20.85 21.35 0.0M
2022-02-02 21.30 22.00 20.80 21.50 0.1M
2022-02-01 20.90 21.30 20.85 21.00 0.0M
2022-01-31 19.80 20.85 19.80 20.85 0.0M
2022-01-28 20.00 20.55 19.06 20.55 0.0M
2022-01-27 19.66 20.05 19.48 20.00 0.0M
2022-01-26 19.60 19.76 19.22 19.66 0.0M
2022-01-25 19.02 19.72 19.02 19.60 0.0M
2022-01-24 21.00 21.15 18.62 18.70 0.1M
2022-01-21 20.10 21.00 19.62 21.00 0.0M
2022-01-20 21.00 21.10 20.05 20.15 0.0M
2022-01-19 21.15 21.20 20.00 20.70 0.1M
2022-01-18 21.00 21.65 21.00 21.15 0.1M
2022-01-17 20.70 21.15 20.45 20.80 0.1M
2022-01-14 19.40 20.55 19.38 20.50 0.0M
2022-01-13 19.64 20.00 19.60 19.60 0.0M
2022-01-12 20.00 20.00 19.30 19.64 0.0M
2022-01-11 19.14 19.90 19.14 19.86 0.0M
2022-01-10 19.94 20.00 18.90 18.90 0.0M
2022-01-07 20.00 20.10 19.68 19.92 0.0M
2022-01-05 18.84 20.20 18.82 20.00 0.0M
2022-01-04 19.18 19.60 18.64 18.84 0.0M
2022-01-03 18.66 19.38 18.62 19.18 0.1M