Arla Plast AB ARPL
OMXSTO · Sweden · Producer Manufacturing
SEK 36.75-0.65 (-1.74%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 36.75 | -1.74% | SEK 37.80 | SEK 38.25 | SEK 36.20 | 30.56K |
| 2026-09-30 | SEK 37.40 | -0.80% | SEK 37.80 | SEK 38.25 | SEK 37.30 | 6.29K |
| 2026-09-29 | SEK 37.70 | +0.67% | SEK 37.45 | SEK 37.80 | SEK 37.40 | 3.16K |
| 2026-09-28 | SEK 37.45 | +0.81% | SEK 37.10 | SEK 38.20 | SEK 36.90 | 36.25K |
| 2026-09-25 | SEK 37.15 | -1.20% | SEK 37.75 | SEK 37.75 | SEK 37.05 | 9.27K |
| 2026-09-24 | SEK 37.60 | 0.00% | SEK 38.00 | SEK 38.25 | SEK 37.50 | 2.89K |
| 2026-09-23 | SEK 37.60 | -1.18% | SEK 38.15 | SEK 38.40 | SEK 37.35 | 10.87K |
| 2026-09-22 | SEK 38.05 | -1.81% | SEK 38.75 | SEK 38.75 | SEK 38.00 | 35.02K |
| 2026-09-21 | SEK 38.75 | -1.15% | SEK 39.35 | SEK 39.35 | SEK 38.75 | 11.90K |
| 2026-09-18 | SEK 39.20 | -0.25% | SEK 39.80 | SEK 39.80 | SEK 39.10 | 10.16K |
| 2026-09-17 | SEK 39.30 | +0.26% | SEK 39.50 | SEK 40.00 | SEK 39.15 | 41.00K |
| 2026-09-16 | SEK 39.20 | +0.13% | SEK 39.15 | SEK 39.65 | SEK 39.15 | 25.84K |
| 2026-09-15 | SEK 39.15 | +1.29% | SEK 38.70 | SEK 39.45 | SEK 38.55 | 36.33K |
| 2026-09-14 | SEK 38.65 | -0.39% | SEK 38.40 | SEK 39.20 | SEK 38.40 | 8.53K |
| 2026-09-11 | SEK 38.80 | +0.52% | SEK 38.60 | SEK 39.45 | SEK 38.40 | 8.04K |
| 2026-09-10 | SEK 38.60 | -0.52% | SEK 38.25 | SEK 39.20 | SEK 38.25 | 1.25K |
| 2026-09-09 | SEK 38.80 | +0.78% | SEK 38.50 | SEK 38.90 | SEK 38.00 | 6.39K |
| 2026-09-08 | SEK 38.50 | -1.53% | SEK 38.00 | SEK 38.80 | SEK 37.80 | 6.56K |
| 2026-09-07 | SEK 39.10 | -0.76% | SEK 39.45 | SEK 39.50 | SEK 39.10 | 5.94K |
| 2026-09-04 | SEK 39.40 | +0.77% | SEK 39.00 | SEK 39.65 | SEK 38.30 | 4.97K |
| 2026-09-03 | SEK 39.10 | -0.51% | SEK 39.10 | SEK 39.75 | SEK 39.00 | 5.08K |
| 2026-09-02 | SEK 39.30 | +0.13% | SEK 39.80 | SEK 39.80 | SEK 39.05 | 4.65K |
| 2026-09-01 | SEK 39.25 | -0.63% | SEK 39.80 | SEK 39.80 | SEK 39.25 | 2.58K |
| 2026-08-31 | SEK 39.50 | -1.99% | SEK 39.70 | SEK 40.60 | SEK 39.50 | 3.27K |
| 2026-08-28 | SEK 40.30 | -0.98% | SEK 40.20 | SEK 40.30 | SEK 39.60 | 12.22K |
| 2026-08-27 | SEK 40.70 | +1.62% | SEK 40.00 | SEK 40.95 | SEK 40.00 | 1.56K |
| 2026-08-26 | SEK 40.05 | -0.87% | SEK 39.90 | SEK 40.70 | SEK 39.90 | 2.03K |
| 2026-08-25 | SEK 40.40 | +3.86% | SEK 38.65 | SEK 41.00 | SEK 38.65 | 10.60K |
| 2026-08-24 | SEK 38.90 | -0.13% | SEK 38.95 | SEK 39.50 | SEK 38.75 | 4.90K |
| 2026-08-21 | SEK 38.95 | +1.17% | SEK 39.15 | SEK 39.15 | SEK 38.50 | 3.49K |
| 2026-08-20 | SEK 38.50 | +0.13% | SEK 39.00 | SEK 39.00 | SEK 38.25 | 4.14K |
| 2026-08-19 | SEK 38.45 | 0.00% | SEK 38.45 | SEK 39.15 | SEK 38.45 | 3.16K |
| 2026-08-18 | SEK 38.45 | -0.52% | SEK 38.55 | SEK 38.90 | SEK 38.25 | 707.61K |
| 2026-08-17 | SEK 38.65 | -0.39% | SEK 38.65 | SEK 39.60 | SEK 38.30 | 6.08K |
| 2026-08-14 | SEK 38.80 | -3.24% | SEK 39.00 | SEK 39.75 | SEK 38.00 | 125.93K |
| 2026-08-13 | SEK 40.10 | +0.88% | SEK 39.90 | SEK 40.40 | SEK 39.85 | 4.31K |
| 2026-08-12 | SEK 39.75 | -1.00% | SEK 39.85 | SEK 40.40 | SEK 39.75 | 13.22K |
| 2026-08-11 | SEK 40.15 | -0.99% | SEK 39.95 | SEK 40.30 | SEK 39.45 | 5.15K |
| 2026-08-10 | SEK 40.55 | +1.12% | SEK 40.10 | SEK 40.55 | SEK 39.60 | 2.79K |
| 2026-08-07 | SEK 40.10 | -1.23% | SEK 40.80 | SEK 40.80 | SEK 39.60 | 18.67K |
| 2026-08-06 | SEK 40.60 | +2.14% | SEK 39.85 | SEK 40.80 | SEK 39.85 | 795 |
| 2026-08-05 | SEK 39.75 | -0.87% | SEK 40.20 | SEK 40.65 | SEK 39.75 | 4.05K |
| 2026-08-04 | SEK 40.10 | -0.74% | SEK 40.85 | SEK 40.85 | SEK 39.80 | 1.17K |
| 2026-08-03 | SEK 40.40 | +0.37% | SEK 40.25 | SEK 40.40 | SEK 39.75 | 1.02K |
| 2026-07-31 | SEK 40.25 | -1.23% | SEK 40.65 | SEK 40.65 | SEK 40.10 | 3.38K |
| 2026-07-30 | SEK 40.75 | +4.35% | SEK 39.45 | SEK 41.00 | SEK 39.20 | 5.75K |
| 2026-07-29 | SEK 39.05 | -2.25% | SEK 39.10 | SEK 39.95 | SEK 39.05 | 1.42K |
| 2026-07-28 | SEK 39.95 | 0.00% | SEK 39.00 | SEK 39.95 | SEK 39.00 | 6.77K |
| 2026-07-27 | SEK 39.95 | +3.77% | SEK 38.00 | SEK 39.95 | SEK 37.85 | 11.47K |
| 2026-07-24 | SEK 38.50 | -0.77% | SEK 38.15 | SEK 38.90 | SEK 38.00 | 2.64K |
| 2026-07-23 | SEK 38.80 | +1.17% | SEK 38.75 | SEK 38.90 | SEK 38.25 | 1.64K |
| 2026-07-22 | SEK 38.35 | +0.92% | SEK 38.35 | SEK 38.90 | SEK 38.15 | 4.14K |
| 2026-07-21 | SEK 38.00 | 0.00% | SEK 37.95 | SEK 38.65 | SEK 37.80 | 1.82K |
| 2026-07-20 | SEK 38.00 | -0.13% | SEK 39.00 | SEK 39.00 | SEK 37.55 | 5.57K |
| 2026-07-17 | SEK 38.05 | +1.20% | SEK 37.60 | SEK 38.95 | SEK 37.55 | 5.39K |
| 2026-07-16 | SEK 37.60 | -1.44% | SEK 37.65 | SEK 42.75 | SEK 37.60 | 29.93K |
| 2026-07-15 | SEK 38.15 | -0.39% | SEK 38.00 | SEK 38.70 | SEK 37.55 | 12.63K |
| 2026-07-14 | SEK 38.30 | +1.19% | SEK 37.60 | SEK 38.30 | SEK 37.55 | 59.87K |
| 2026-07-13 | SEK 37.85 | +0.13% | SEK 37.80 | SEK 37.90 | SEK 37.50 | 1.29K |
| 2026-07-10 | SEK 37.80 | -1.43% | SEK 38.35 | SEK 38.35 | SEK 37.50 | 86.61K |
| 2026-07-09 | SEK 38.35 | +0.66% | SEK 38.25 | SEK 38.40 | SEK 37.80 | 2.09K |
| 2026-07-08 | SEK 38.10 | -0.78% | SEK 38.40 | SEK 38.40 | SEK 37.55 | 10.81K |
| 2026-07-07 | SEK 38.40 | 0.00% | SEK 38.00 | SEK 38.45 | SEK 37.65 | 17.85K |
| 2026-07-06 | SEK 38.40 | -0.39% | SEK 38.55 | SEK 38.60 | SEK 37.50 | 26.01K |
| 2026-07-03 | SEK 38.55 | +3.21% | SEK 37.85 | SEK 38.55 | SEK 37.20 | 8.48K |
| 2026-07-02 | SEK 37.35 | -1.84% | SEK 38.40 | SEK 39.00 | SEK 37.30 | 3.67K |
| 2026-07-01 | SEK 38.05 | +0.79% | SEK 37.15 | SEK 38.65 | SEK 37.15 | 12.81K |
| 2026-06-30 | SEK 37.75 | -1.56% | SEK 38.40 | SEK 38.40 | SEK 36.70 | 18.98K |
| 2026-06-29 | SEK 38.35 | +0.13% | SEK 38.30 | SEK 38.40 | SEK 37.45 | 10.00K |
| 2026-06-26 | SEK 38.30 | +0.26% | SEK 38.70 | SEK 38.70 | SEK 37.45 | 9.08K |
| 2026-06-25 | SEK 38.20 | -1.16% | SEK 38.65 | SEK 39.80 | SEK 37.70 | 10.24K |
| 2026-06-24 | SEK 38.65 | -2.15% | SEK 39.45 | SEK 40.80 | SEK 38.40 | 18.67K |
| 2026-06-23 | SEK 39.50 | +3.95% | SEK 38.15 | SEK 39.65 | SEK 38.15 | 11.82K |
| 2026-06-22 | SEK 38.00 | -2.19% | SEK 39.00 | SEK 39.05 | SEK 37.70 | 10.57K |
| 2026-06-18 | SEK 38.85 | +0.52% | SEK 39.50 | SEK 39.50 | SEK 38.70 | 3.97K |
| 2026-06-17 | SEK 38.65 | -1.90% | SEK 39.20 | SEK 39.50 | SEK 38.65 | 5.25K |
| 2026-06-16 | SEK 39.40 | +1.55% | SEK 38.85 | SEK 39.45 | SEK 38.85 | 1.85K |
| 2026-06-15 | SEK 38.80 | -0.39% | SEK 39.10 | SEK 39.30 | SEK 38.75 | 18.31K |
| 2026-06-12 | SEK 38.95 | -0.38% | SEK 39.25 | SEK 40.25 | SEK 38.75 | 6.70K |
| 2026-06-11 | SEK 39.10 | +0.26% | SEK 39.30 | SEK 39.35 | SEK 38.45 | 8.16K |
| 2026-06-10 | SEK 39.00 | -3.47% | SEK 39.10 | SEK 40.45 | SEK 39.00 | 6.32K |
| 2026-06-09 | SEK 40.40 | 0.00% | SEK 40.45 | SEK 41.45 | SEK 40.10 | 4.59K |
| 2026-06-08 | SEK 40.40 | +3.72% | SEK 38.90 | SEK 40.40 | SEK 38.80 | 9.79K |
| 2026-06-05 | SEK 38.95 | -0.26% | SEK 39.00 | SEK 39.45 | SEK 38.95 | 7.49K |
| 2026-06-04 | SEK 39.05 | -2.13% | SEK 39.90 | SEK 39.90 | SEK 39.05 | 5.28K |
| 2026-06-03 | SEK 39.90 | +0.38% | SEK 39.80 | SEK 39.95 | SEK 39.10 | 4.02K |
| 2026-06-02 | SEK 39.75 | -0.13% | SEK 39.90 | SEK 40.30 | SEK 38.50 | 11.76K |
| 2026-06-01 | SEK 39.80 | -2.81% | SEK 40.80 | SEK 40.80 | SEK 39.75 | 40.10K |
| 2026-05-29 | SEK 40.95 | -0.49% | SEK 41.50 | SEK 41.50 | SEK 40.65 | 4.04K |
| 2026-05-28 | SEK 41.15 | +1.11% | SEK 41.00 | SEK 41.40 | SEK 40.65 | 8.08K |