Arctic Paper S.A. ATC
GPW · Poland · Process Industries
PLN 5.85+0.03 (+0.52%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · 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 | PLN 5.85 | +0.52% | PLN 5.85 | PLN 5.91 | PLN 5.84 | 38.37K |
| 2026-09-30 | PLN 5.82 | -1.52% | PLN 5.91 | PLN 5.91 | PLN 5.81 | 19.73K |
| 2026-09-29 | PLN 5.91 | +0.17% | PLN 5.90 | PLN 5.91 | PLN 5.84 | 37.25K |
| 2026-09-28 | PLN 5.90 | -0.84% | PLN 5.93 | PLN 5.95 | PLN 5.90 | 29.40K |
| 2026-09-25 | PLN 5.95 | 0.00% | PLN 5.99 | PLN 6.00 | PLN 5.94 | 13.49K |
| 2026-09-24 | PLN 5.95 | 0.00% | PLN 5.95 | PLN 6.00 | PLN 5.94 | 39.73K |
| 2026-09-23 | PLN 5.95 | -2.14% | PLN 6.08 | PLN 6.08 | PLN 5.93 | 35.32K |
| 2026-09-22 | PLN 6.08 | -0.33% | PLN 6.14 | PLN 6.14 | PLN 6.01 | 29.82K |
| 2026-09-21 | PLN 6.10 | +0.66% | PLN 6.19 | PLN 6.19 | PLN 6.06 | 13.60K |
| 2026-09-18 | PLN 6.06 | -2.10% | PLN 6.19 | PLN 6.20 | PLN 6.03 | 22.57K |
| 2026-09-17 | PLN 6.19 | -0.16% | PLN 6.20 | PLN 6.20 | PLN 6.00 | 30.50K |
| 2026-09-16 | PLN 6.20 | +0.16% | PLN 6.21 | PLN 6.21 | PLN 6.15 | 8.37K |
| 2026-09-15 | PLN 6.19 | +0.65% | PLN 6.15 | PLN 6.23 | PLN 6.10 | 30.81K |
| 2026-09-14 | PLN 6.15 | -1.28% | PLN 6.23 | PLN 6.23 | PLN 6.10 | 26.87K |
| 2026-09-11 | PLN 6.23 | -4.45% | PLN 6.50 | PLN 6.50 | PLN 6.19 | 41.91K |
| 2026-09-10 | PLN 6.52 | -2.69% | PLN 6.64 | PLN 6.70 | PLN 6.50 | 20.04K |
| 2026-09-09 | PLN 6.70 | 0.00% | PLN 6.70 | PLN 6.77 | PLN 6.62 | 24.10K |
| 2026-09-08 | PLN 6.70 | -1.47% | PLN 6.75 | PLN 6.80 | PLN 6.62 | 26.98K |
| 2026-09-07 | PLN 6.80 | +0.89% | PLN 6.73 | PLN 6.80 | PLN 6.66 | 12.35K |
| 2026-09-04 | PLN 6.74 | -0.59% | PLN 6.78 | PLN 6.80 | PLN 6.73 | 9.35K |
| 2026-09-03 | PLN 6.78 | -0.15% | PLN 6.80 | PLN 6.80 | PLN 6.60 | 9.65K |
| 2026-09-02 | PLN 6.79 | -0.73% | PLN 6.81 | PLN 6.85 | PLN 6.78 | 13.28K |
| 2026-09-01 | PLN 6.84 | -0.15% | PLN 6.85 | PLN 6.88 | PLN 6.78 | 29.72K |
| 2026-08-31 | PLN 6.85 | +0.44% | PLN 6.80 | PLN 6.85 | PLN 6.70 | 12.43K |
| 2026-08-28 | PLN 6.82 | -0.87% | PLN 6.85 | PLN 6.85 | PLN 6.75 | 9.55K |
| 2026-08-27 | PLN 6.88 | +1.18% | PLN 6.73 | PLN 6.88 | PLN 6.73 | 5.98K |
| 2026-08-26 | PLN 6.80 | -0.44% | PLN 6.82 | PLN 6.84 | PLN 6.72 | 7.21K |
| 2026-08-25 | PLN 6.83 | -0.29% | PLN 6.85 | PLN 6.85 | PLN 6.73 | 4.87K |
| 2026-08-24 | PLN 6.85 | +1.33% | PLN 6.76 | PLN 6.98 | PLN 6.71 | 40.73K |
| 2026-08-21 | PLN 6.76 | +1.50% | PLN 6.66 | PLN 6.80 | PLN 6.55 | 21.10K |
| 2026-08-20 | PLN 6.66 | +0.15% | PLN 6.65 | PLN 6.74 | PLN 6.59 | 13.79K |
| 2026-08-19 | PLN 6.65 | -0.30% | PLN 6.65 | PLN 6.74 | PLN 6.59 | 14.36K |
| 2026-08-18 | PLN 6.67 | -1.19% | PLN 6.78 | PLN 6.78 | PLN 6.55 | 13.52K |
| 2026-08-17 | PLN 6.75 | -0.44% | PLN 6.78 | PLN 6.82 | PLN 6.63 | 23.45K |
| 2026-08-14 | PLN 6.78 | +2.57% | PLN 6.68 | PLN 6.85 | PLN 6.62 | 63.52K |
| 2026-08-13 | PLN 6.61 | -3.78% | PLN 7.00 | PLN 7.00 | PLN 6.60 | 114.85K |
| 2026-08-12 | PLN 6.87 | -6.91% | PLN 7.23 | PLN 7.23 | PLN 6.73 | 137.59K |
| 2026-08-11 | PLN 7.38 | 0.00% | PLN 7.40 | PLN 7.48 | PLN 7.24 | 72.16K |
| 2026-08-10 | PLN 7.38 | +7.89% | PLN 6.85 | PLN 7.42 | PLN 6.85 | 156.38K |
| 2026-08-07 | PLN 6.84 | -0.15% | PLN 6.86 | PLN 6.90 | PLN 6.70 | 38.99K |
| 2026-08-06 | PLN 6.85 | +3.63% | PLN 6.69 | PLN 6.85 | PLN 6.61 | 47.27K |
| 2026-08-05 | PLN 6.61 | -0.45% | PLN 6.60 | PLN 6.68 | PLN 6.58 | 25.19K |
| 2026-08-04 | PLN 6.64 | +1.22% | PLN 6.64 | PLN 6.65 | PLN 6.56 | 22.79K |
| 2026-08-03 | PLN 6.56 | -0.30% | PLN 6.64 | PLN 6.70 | PLN 6.51 | 49.51K |
| 2026-07-31 | PLN 6.58 | +0.46% | PLN 6.56 | PLN 6.65 | PLN 6.51 | 35.57K |
| 2026-07-30 | PLN 6.55 | +2.83% | PLN 6.42 | PLN 6.59 | PLN 6.35 | 52.78K |
| 2026-07-29 | PLN 6.37 | +1.11% | PLN 6.23 | PLN 6.41 | PLN 6.23 | 22.17K |
| 2026-07-28 | PLN 6.30 | +2.44% | PLN 6.15 | PLN 6.31 | PLN 6.14 | 25.24K |
| 2026-07-27 | PLN 6.15 | +0.82% | PLN 6.10 | PLN 6.15 | PLN 6.06 | 9.13K |
| 2026-07-24 | PLN 6.10 | -1.29% | PLN 6.05 | PLN 6.15 | PLN 6.05 | 4.61K |
| 2026-07-23 | PLN 6.18 | -0.16% | PLN 6.19 | PLN 6.19 | PLN 6.05 | 28.67K |
| 2026-07-22 | PLN 6.19 | +0.16% | PLN 6.12 | PLN 6.20 | PLN 6.12 | 9.67K |
| 2026-07-21 | PLN 6.18 | -0.32% | PLN 6.20 | PLN 6.22 | PLN 6.14 | 12.71K |
| 2026-07-20 | PLN 6.20 | -0.16% | PLN 6.22 | PLN 6.22 | PLN 6.14 | 7.90K |
| 2026-07-17 | PLN 6.21 | +0.32% | PLN 6.24 | PLN 6.25 | PLN 6.08 | 17.97K |
| 2026-07-16 | PLN 6.19 | +1.14% | PLN 6.10 | PLN 6.24 | PLN 6.04 | 31.21K |
| 2026-07-15 | PLN 6.12 | -1.92% | PLN 6.29 | PLN 6.29 | PLN 6.04 | 55.90K |
| 2026-07-14 | PLN 6.24 | -1.89% | PLN 6.36 | PLN 6.36 | PLN 6.22 | 23.79K |
| 2026-07-13 | PLN 6.36 | -0.31% | PLN 6.39 | PLN 6.46 | PLN 6.29 | 20.66K |
| 2026-07-10 | PLN 6.38 | +2.41% | PLN 6.36 | PLN 6.43 | PLN 6.30 | 16.56K |
| 2026-07-09 | PLN 6.23 | -0.16% | PLN 6.26 | PLN 6.34 | PLN 6.23 | 27.31K |
| 2026-07-08 | PLN 6.24 | -1.73% | PLN 6.37 | PLN 6.37 | PLN 6.18 | 25.16K |
| 2026-07-07 | PLN 6.35 | -2.01% | PLN 6.48 | PLN 6.48 | PLN 6.30 | 47.74K |
| 2026-07-06 | PLN 6.48 | -1.07% | PLN 6.50 | PLN 6.54 | PLN 6.36 | 32.59K |
| 2026-07-03 | PLN 6.55 | -1.50% | PLN 6.70 | PLN 6.70 | PLN 6.43 | 57.08K |
| 2026-07-02 | PLN 6.65 | +8.48% | PLN 6.25 | PLN 6.65 | PLN 6.17 | 138.84K |
| 2026-07-01 | PLN 6.13 | +3.90% | PLN 5.90 | PLN 6.17 | PLN 5.90 | 73.88K |
| 2026-06-30 | PLN 5.90 | +0.85% | PLN 5.86 | PLN 5.95 | PLN 5.84 | 9.22K |
| 2026-06-29 | PLN 5.85 | +0.17% | PLN 5.84 | PLN 5.91 | PLN 5.77 | 30.33K |
| 2026-06-26 | PLN 5.84 | +0.69% | PLN 5.84 | PLN 5.84 | PLN 5.77 | 33.46K |
| 2026-06-25 | PLN 5.80 | -1.19% | PLN 5.87 | PLN 5.88 | PLN 5.80 | 12.51K |
| 2026-06-24 | PLN 5.87 | +1.21% | PLN 5.78 | PLN 5.88 | PLN 5.78 | 12.95K |
| 2026-06-23 | PLN 5.80 | +0.17% | PLN 5.79 | PLN 5.80 | PLN 5.78 | 4.86K |
| 2026-06-22 | PLN 5.79 | +0.17% | PLN 5.77 | PLN 5.79 | PLN 5.74 | 5.61K |
| 2026-06-19 | PLN 5.78 | +0.17% | PLN 5.77 | PLN 5.80 | PLN 5.72 | 12.30K |
| 2026-06-18 | PLN 5.77 | -0.86% | PLN 5.88 | PLN 5.88 | PLN 5.68 | 50.85K |
| 2026-06-17 | PLN 5.82 | -1.36% | PLN 5.90 | PLN 5.91 | PLN 5.75 | 9.00K |
| 2026-06-16 | PLN 5.90 | +0.17% | PLN 5.86 | PLN 5.90 | PLN 5.68 | 37.40K |
| 2026-06-15 | PLN 5.89 | +1.55% | PLN 5.89 | PLN 5.89 | PLN 5.76 | 32.97K |
| 2026-06-12 | PLN 5.80 | +0.35% | PLN 5.80 | PLN 5.80 | PLN 5.68 | 52.84K |
| 2026-06-11 | PLN 5.78 | +0.17% | PLN 5.83 | PLN 5.83 | PLN 5.74 | 24.80K |
| 2026-06-10 | PLN 5.77 | -2.04% | PLN 5.85 | PLN 5.87 | PLN 5.72 | 40.71K |
| 2026-06-09 | PLN 5.89 | +0.68% | PLN 5.85 | PLN 5.90 | PLN 5.84 | 16.79K |
| 2026-06-08 | PLN 5.85 | 0.00% | PLN 5.83 | PLN 5.90 | PLN 5.82 | 17.84K |
| 2026-06-05 | PLN 5.85 | -0.34% | PLN 5.85 | PLN 5.90 | PLN 5.85 | 18.38K |
| 2026-06-03 | PLN 5.87 | +0.34% | PLN 5.85 | PLN 5.92 | PLN 5.84 | 19.92K |
| 2026-06-02 | PLN 5.85 | -0.17% | PLN 5.86 | PLN 5.90 | PLN 5.83 | 12.48K |
| 2026-06-01 | PLN 5.86 | -1.01% | PLN 5.93 | PLN 5.93 | PLN 5.82 | 18.91K |
| 2026-05-29 | PLN 5.92 | +1.20% | PLN 5.85 | PLN 5.92 | PLN 5.85 | 11.01K |
| 2026-05-28 | PLN 5.85 | -0.68% | PLN 5.97 | PLN 5.97 | PLN 5.85 | 21.68K |