Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Arla Plast AB (ARPL.ST)

51.60
+1.40
+(2.79%)
At close: April 25 at 5:29:40 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202551.0051.8050.6051.6051.603,517
Apr 24, 202551.0051.6050.2050.2050.202,789
Apr 23, 202549.8051.4049.8051.2051.203,274
Apr 22, 202549.4050.0049.0049.4049.405,910
Apr 17, 202548.1049.6048.1049.6049.602,854
Apr 16, 202549.9049.9047.5049.0049.007,178
Apr 15, 202548.0048.9047.2048.5048.504,084
Apr 14, 202546.0047.4045.6047.4047.408,438
Apr 11, 202547.5047.5045.2046.0046.009,944
Apr 10, 202548.1048.1046.1047.3047.305,571
Apr 9, 202548.0048.2045.2045.3045.308,419
Apr 8, 202546.8048.0046.8048.0048.003,029
Apr 7, 202547.2047.3042.5046.8046.8061,233
Apr 4, 202549.4049.8047.4047.5047.506,241
Apr 3, 202549.6049.7048.8049.2049.202,716
Apr 2, 202549.6050.8049.6049.6049.607,559
Apr 1, 202550.4052.0049.6049.6049.6014,737
Mar 31, 202549.1051.0049.0050.4050.407,312
Mar 28, 202549.8049.9049.0049.0049.003,316
Mar 27, 202549.1049.5048.8049.0049.002,357
Mar 26, 202550.2050.4048.9048.9048.909,219
Mar 25, 202550.0050.8049.8050.0050.008,621
Mar 24, 202550.6051.8049.8050.0050.0034,489
Mar 21, 202549.8050.6049.4049.8049.803,845
Mar 20, 202549.4050.4049.4050.2050.205,500
Mar 19, 202549.8050.0049.0049.2049.2011,651
Mar 18, 202550.4050.4049.9050.0050.0014,536
Mar 17, 202550.8050.8049.8050.4050.4020,445
Mar 14, 202551.0051.0048.0050.8050.8026,895
Mar 13, 202551.0054.0049.8050.4050.4033,820
Mar 12, 202550.4051.6049.7051.0051.009,995
Mar 11, 202550.4050.8049.9050.0050.003,174
Mar 10, 202551.0051.6050.0050.8050.801,955
Mar 7, 202551.0051.0050.2051.0051.003,585
Mar 6, 202551.8052.0050.6051.0051.0012,182
Mar 5, 202550.8051.8050.2051.0051.0014,507
Mar 4, 202552.8053.0050.4050.8050.8014,163
Mar 3, 202553.4054.4052.0053.2053.2017,495
Feb 28, 202552.2053.6051.6053.6053.606,662
Feb 27, 202553.0053.0052.0052.4052.4011,372
Feb 26, 202553.0053.0052.6053.0053.008,458
Feb 25, 202552.4053.0052.0053.0053.007,340
Feb 24, 202552.8053.4052.2052.4052.4032,223
Feb 21, 202553.2054.2050.6052.8052.80170,885
Feb 20, 202553.0053.8052.8053.2053.2019,960
Feb 19, 202552.6054.8052.2053.0053.0039,873
Feb 18, 202549.1050.8048.9050.2050.2024,226
Feb 17, 202547.8048.5047.8048.5048.5056,786
Feb 14, 202548.9049.0047.5048.1048.107,287
Feb 13, 202547.7049.4047.2048.6048.6013,600
Feb 12, 202546.3047.6046.1047.3047.302,961
Feb 11, 202547.2047.5046.4047.0047.007,653
Feb 10, 202546.8047.2046.4047.0047.005,504
Feb 7, 202547.1047.7046.6046.9046.907,355
Feb 6, 202547.2047.3046.2047.0047.005,659
Feb 5, 202548.3048.3047.2047.4047.403,368
Feb 4, 202548.4048.4047.5048.2048.202,242
Feb 3, 202549.4049.4048.0048.4048.405,073
Jan 31, 202548.4049.4047.9049.4049.404,564
Jan 30, 202549.8049.8047.5048.5048.504,637
Jan 29, 202549.6050.0049.0049.9049.901,476
Jan 28, 202549.6049.9049.1049.9049.904,608
Jan 27, 202549.1049.7048.2049.6049.607,344
Jan 24, 202548.1049.1047.9048.5048.503,492
Jan 23, 202548.5050.4047.7048.1048.1010,053
Jan 22, 202546.1048.4046.1047.8047.809,781
Jan 21, 202545.3046.5045.2046.2046.203,911
Jan 20, 202545.2045.7045.2045.7045.703,013
Jan 17, 202545.3045.7045.2045.7045.701,179
Jan 16, 202545.3045.6045.1045.4045.403,407
Jan 15, 202545.4045.7045.3045.4045.401,863
Jan 14, 202545.2045.6044.9045.3045.303,211
Jan 13, 202546.1046.1044.4045.3045.309,515
Jan 10, 202546.0046.4045.6046.0046.003,578
Jan 9, 202546.3046.6045.8046.0046.006,557
Jan 8, 202546.9047.3046.2046.2046.205,148
Jan 7, 202546.8047.3046.4047.2047.204,834
Jan 3, 202546.5047.3046.5047.1047.104,273
Jan 2, 202546.8047.2046.8047.2047.203,046
Dec 30, 202446.7047.3046.5046.9046.903,441
Dec 27, 202447.0047.2046.5047.0047.004,429
Dec 23, 202446.8047.3046.5047.2047.201,590
Dec 20, 202447.2047.7046.4047.4047.401,198
Dec 19, 202446.5047.2046.5047.2047.203,646
Dec 18, 202447.5047.7046.8046.8046.801,254
Dec 17, 202447.0048.3046.5047.5047.504,088
Dec 16, 202447.2047.2046.4046.4046.402,964
Dec 13, 202447.4047.4046.8047.3047.306,586
Dec 12, 202446.6047.6046.3046.8046.808,079
Dec 11, 202447.4047.4046.6046.7046.702,468
Dec 10, 202447.5047.5046.4047.4047.405,927
Dec 9, 202445.7047.6045.6047.2047.207,363
Dec 6, 202445.7045.9045.2045.9045.904,419
Dec 5, 202445.2045.9044.9045.9045.904,517
Dec 4, 202444.7045.3044.0045.2045.208,293
Dec 3, 202444.6044.8044.0044.8044.8015,078
Dec 2, 202445.8045.8044.1044.7044.7022,750
Nov 29, 202447.2047.7045.0046.0046.0021,618
Nov 28, 202448.3048.4046.0047.2047.2046,796
Nov 27, 202447.5049.0047.5048.3048.301,483
Nov 26, 202447.7048.2047.6047.6047.60844
Nov 25, 202447.5048.4047.5048.0048.003,671
Nov 22, 202448.0048.0047.3047.5047.504,053
Nov 21, 202446.9048.6046.8048.0048.006,085
Nov 20, 202447.4047.6046.7047.5047.504,426
Nov 19, 202448.7048.7047.0047.4047.404,041
Nov 18, 202449.3049.9047.8048.7048.704,760
Nov 15, 202449.5049.5048.8049.5049.504,173
Nov 14, 202449.0050.0048.7049.4049.401,399
Nov 13, 202451.4052.0049.0049.9049.908,704
Nov 12, 202452.8052.8050.8051.2051.2030,399
Nov 11, 202454.0054.4051.8053.0053.007,404
Nov 8, 202453.8054.0052.0054.0054.0010,742
Nov 7, 202452.2052.2050.4051.6051.6014,255
Nov 6, 202453.0053.0051.2052.0052.007,810
Nov 5, 202451.8052.8051.6052.8052.8012,841
Nov 4, 202450.0052.8050.0051.8051.8022,517
Nov 1, 202449.0049.8049.0049.8049.802,468
Oct 31, 202449.7049.7048.6049.4049.407,283
Oct 30, 202450.6051.0048.2049.7049.706,324
Oct 29, 202450.6050.6049.9050.6050.6039,850
Oct 28, 202448.1051.2048.1050.6050.606,144
Oct 25, 202447.3048.6047.2048.1048.102,470
Oct 24, 202447.8047.8047.3047.3047.305,069
Oct 23, 202447.0047.0046.0047.0047.006,417
Oct 22, 202447.8048.0047.0047.1047.103,353
Oct 21, 202448.7048.8047.9048.0048.0014,293
Oct 18, 202449.8049.8048.3048.3048.308,492
Oct 17, 202448.6049.3048.0048.7048.705,347
Oct 16, 202449.4049.4047.9048.5048.505,622
Oct 15, 202449.6049.6049.4049.5049.50342
Oct 14, 202449.0049.9048.9049.4049.402,664
Oct 11, 202448.3048.9048.2048.9048.901,391
Oct 10, 202448.2048.5048.0048.3048.305,825
Oct 9, 202449.0049.3047.9048.2048.202,015
Oct 8, 202448.5048.9048.4048.9048.902,056
Oct 7, 202448.7049.3048.4048.6048.602,080
Oct 4, 202449.0049.3048.5048.6048.602,770
Oct 3, 202449.1049.6048.7049.0049.001,205
Oct 2, 202449.9050.4049.5049.5049.503,143
Oct 1, 202449.6049.9049.0049.9049.902,917
Sep 30, 202449.1050.0049.1049.6049.605,922
Sep 27, 202449.0049.2049.0049.2049.2018,289
Sep 26, 202449.5049.7049.0049.0049.003,257
Sep 25, 202450.4050.4049.4049.7049.70784
Sep 24, 202449.1049.5049.0049.0049.002,664
Sep 23, 202449.2049.6048.3049.0049.004,916
Sep 20, 202451.2051.2049.0049.0049.006,214
Sep 19, 202450.4050.4049.2049.7049.706,425
Sep 18, 202451.0051.4050.2050.4050.402,901
Sep 17, 202450.8051.0050.6051.0051.001,469
Sep 16, 202449.6050.8049.5050.6050.606,221
Sep 13, 202449.4049.5049.1049.4049.402,310
Sep 12, 202449.1050.2048.9049.3049.303,506
Sep 11, 202449.8049.8048.8049.0049.003,693
Sep 10, 202449.5049.9049.5049.8049.80243
Sep 9, 202449.8051.0049.5049.5049.5011,727
Sep 6, 202450.4050.8049.3050.0050.0014,013
Sep 5, 202448.9050.4048.9050.4050.402,989
Sep 4, 202448.9048.9047.9048.7048.703,693
Sep 3, 202448.2048.7047.5047.9047.907,002
Sep 2, 202449.3049.4047.5048.2048.2026,903
Aug 30, 202450.0050.8049.4049.4049.4016,203
Aug 29, 202449.3051.0049.3050.8050.805,711
Aug 28, 202449.2050.4049.0049.2049.204,270
Aug 27, 202449.5049.6048.2049.2049.2014,469
Aug 26, 202450.0050.0049.0049.6049.609,786
Aug 23, 202451.6051.6048.9050.0050.009,431
Aug 22, 202450.2051.0049.3049.6049.606,513
Aug 21, 202451.4051.8050.6050.8050.807,328
Aug 20, 202451.0054.6051.0051.6051.605,584
Aug 19, 202450.0050.6049.3050.6050.6019,820
Aug 16, 202450.8052.6048.0052.0052.0042,428
Aug 15, 202453.0054.2051.6053.2053.208,411
Aug 14, 202452.0053.0051.8053.0053.003,251
Aug 13, 202450.0051.8050.0051.8051.804,373
Aug 12, 202450.0050.6049.9050.0050.003,743
Aug 9, 202450.6051.2049.8049.9049.909,403
Aug 8, 202449.9050.6048.0050.6050.605,578
Aug 7, 202448.8050.0048.7049.8049.8010,183
Aug 6, 202450.0051.4046.6048.7048.7051,823
Aug 5, 202452.0052.0046.1050.2050.2019,430
Aug 2, 202454.4054.4051.6053.8053.8012,480
Aug 1, 202455.6055.8054.6055.8055.803,901
Jul 31, 202456.4057.6055.4055.8055.803,224
Jul 30, 202457.0057.8055.8056.4056.402,437
Jul 29, 202456.8058.6056.0057.0057.0013,928
Jul 26, 202453.0056.8053.0056.8056.806,444
Jul 25, 202453.0054.6053.0053.0053.002,598
Jul 24, 202453.4053.6053.0053.0053.002,416
Jul 23, 202453.8053.8053.0053.6053.604,945
Jul 22, 202454.0054.2053.0053.8053.8010,053
Jul 19, 202453.2054.6053.0054.2054.207,153
Jul 18, 202453.2054.6053.0053.4053.409,546
Jul 17, 202453.0053.8051.6052.8052.804,986
Jul 16, 202454.2055.8053.0053.0053.0014,834
Jul 15, 202454.0055.0054.0054.2054.206,861
Jul 12, 202454.4055.0053.4053.8053.807,683
Jul 11, 202454.4054.6053.4054.4054.404,005
Jul 10, 202453.0055.0053.0053.2053.205,597
Jul 9, 202453.2054.2052.4052.4052.404,679
Jul 8, 202453.0053.8052.4053.2053.204,429
Jul 5, 202452.6053.6050.6053.6053.609,276
Jul 4, 202451.6054.0051.0052.6052.6014,626
Jul 3, 202454.2055.0051.4052.0052.0022,247
Jul 2, 202456.0056.0054.0054.2054.206,952
Jul 1, 202456.8057.4055.6056.0056.007,817
Jun 28, 202453.6057.0053.6056.6056.609,653
Jun 27, 202451.4053.8051.0053.6053.6017,199
Jun 26, 202452.8052.8050.4051.4051.4023,821
Jun 25, 202453.2053.2052.0052.8052.8013,928
Jun 24, 202456.8057.0052.4053.4053.4022,398
Jun 20, 202455.2056.4055.2055.8055.807,315
Jun 19, 202458.0058.6054.4054.8054.8011,671
Jun 18, 202458.2058.4056.6058.0058.009,263
Jun 17, 202456.2058.2055.8058.2058.2023,513
Jun 14, 202457.6059.0055.6056.2056.2016,970
Jun 13, 202458.0059.0055.2057.6057.6031,735
Jun 12, 202459.4060.0057.8058.4058.4027,458
Jun 11, 202460.6060.6057.6058.2058.2020,577
Jun 10, 202460.0060.8057.2060.0060.0063,262
Jun 7, 202454.0056.0054.0055.4055.4017,559
Jun 5, 202452.8054.4052.6053.4053.4013,275
Jun 4, 202453.0053.8052.2052.8052.803,882
Jun 3, 202451.6054.0051.6053.0053.0037,624
May 31, 202452.0052.0050.6051.4051.409,107
May 30, 202452.2052.4050.4052.0052.006,105
May 29, 202452.2052.8051.0051.8051.8011,150
May 28, 202451.8053.0051.4052.0052.0014,534
May 27, 202449.2052.6049.2051.8051.8015,299
May 24, 202449.8050.0048.9049.1049.104,062
May 23, 202449.2049.8049.0049.8049.804,512
May 22, 202449.8049.9048.4049.2049.205,977
May 21, 202449.9049.9049.3049.8049.807,256
May 20, 202448.6051.0048.5049.9049.9021,310
May 17, 202446.8049.8046.6048.6048.607,808
May 16, 202447.0047.0046.0046.8046.806,644
May 15, 202446.9047.0046.7046.7046.7018,679
May 14, 202446.9047.0046.9047.0047.0010,612
May 13, 202446.1048.0046.0046.9046.909,069
May 10, 202445.9046.0045.2045.8045.809,056
May 8, 2024 1.25 Dividend
May 8, 202446.5046.7045.8045.8045.807,215
May 7, 202446.9047.9046.7047.0045.7514,082
May 6, 202446.2047.0045.5046.9045.656,525
May 3, 202446.3047.0046.2046.2044.974,764
May 2, 202446.1046.8046.0046.2044.9714,524
Apr 30, 202445.5046.2045.5045.7044.483,796
Apr 29, 202445.6045.6044.8045.5044.297,060
Apr 26, 202446.2046.3045.4045.5044.2922,771
Apr 25, 202445.9047.4043.3045.4044.1960,670