Nasdaq Stockholm · ARP · stock
Arctic Paper S.A. (ARP) stock price history
Every Nasdaq Stockholm trading session of Arctic Paper S.A. from Dec 20, 2012 to Sep 28, 2026: 3,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARP adjusted close, 2012 to 2026
- SEK 65.83
- All time high, 2023
- SEK 24.05
- 52 week high, SEK 14.73 low
- 3,454
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ARP key facts
- Arctic Paper S.A. (ARP) closed at SEK 15.35 on Sep 28, 2026 on Nasdaq Stockholm.
- ARP's all time high close is SEK 65.83, set on Jun 8, 2023; its all time low close is SEK 3.15 on Sep 16, 2013.
- ARP's 52 week range is SEK 14.73 to SEK 24.05.
- ARP returned -27.8% over the year to Sep 28, 2026 and +6.7% over five years.
- Over ten years ARP returned +45%, +3.8% a year compounded.
- ARP's deepest drawdown was -77.4% from Jun 8, 2023 to Jun 29, 2026.
- DataCedar holds 3,454 daily sessions of ARP history from Dec 20, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARP price chart, 2012 to 2026
ARP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | +1.7% |
| 6 months | -23.4% |
| Year to date | -29.4% |
| 1 year | -27.8% |
| 3 years | -57.7% |
| 5 years | +6.7% |
| 10 years | +44.7% |
| Since Dec 20, 2012 | +40.4% |
| Compound annual growth, 13.8 years | +2.5% |
ARP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 65.83 on Jun 8, 2023
- All time low close
- SEK 3.15 on Sep 16, 2013
- 52 week high
- SEK 24.05 on Jan 14, 2026
- 52 week low
- SEK 14.73 on Jun 12, 2026
- Deepest drawdown
- -77.4% from Jun 8, 2023 to Jun 29, 2026, not yet recovered
- Best single session
- +22.9% on Sep 26, 2014
- Worst single session
- -20.4% on Mar 19, 2019
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2022, +158%
- Worst calendar year
- 2013, -52%
ARP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 20, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 21.70 | SEK 24.05 | SEK 14.73 | SEK 15.35 | -29.4% | 2.9M | 186 |
| 2025 | SEK 41.40 | SEK 46.78 | SEK 20.20 | SEK 21.75 | -48.2% | 6.9M | 249 |
| 2024 | SEK 55.56 | SEK 65.40 | SEK 39.12 | SEK 41.96 | -24.5% | 5.5M | 251 |
| 2023 | SEK 44.63 | SEK 67.15 | SEK 34.42 | SEK 55.56 | +24.5% | 13.8M | 251 |
| 2022 | SEK 17.33 | SEK 52.95 | SEK 15.80 | SEK 44.63 | +158.1% | 16.6M | 253 |
| 2021 | SEK 11.44 | SEK 18.57 | SEK 11.17 | SEK 17.29 | +51.1% | 9.5M | 253 |
| 2020 | SEK 7.77 | SEK 12.03 | SEK 6.87 | SEK 11.44 | +47.2% | 9.9M | 252 |
| 2019 | SEK 6.79 | SEK 8.35 | SEK 5.58 | SEK 7.77 | +15.1% | 8.8M | 247 |
| 2018 | SEK 8.29 | SEK 10.30 | SEK 6.59 | SEK 6.76 | -18.5% | 5M | 252 |
| 2017 | SEK 10.34 | SEK 11.28 | SEK 7.04 | SEK 8.29 | -20.5% | 1.7M | 253 |
| 2016 | SEK 7.67 | SEK 11.64 | SEK 7.04 | SEK 10.43 | +32.2% | 1.6M | 253 |
| 2015 | SEK 8.83 | SEK 9.59 | SEK 5.71 | SEK 7.89 | -4.3% | 3.8M | 251 |
| 2014 | SEK 4.68 | SEK 9.36 | SEK 3.83 | SEK 8.25 | +65.2% | 2.9M | 249 |
| 2013 | SEK 10.40 | SEK 12.26 | SEK 3.13 | SEK 4.99 | -52.0% | 8.4M | 250 |
| 2012 | SEK 9.78 | SEK 10.93 | SEK 8.89 | SEK 10.40 | n/a | 21K | 4 |
ARP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 15.35 | -12.8% |
| August 2026 | SEK 17.60 | +6.0% |
| July 2026 | SEK 16.60 | +10.7% |
| June 2026 | SEK 15.00 | -0.6% |
| May 2026 | SEK 15.10 | -12.5% |
| April 2026 | SEK 17.26 | -12.8% |
| March 2026 | SEK 19.80 | -6.4% |
| February 2026 | SEK 21.15 | +4.2% |
| January 2026 | SEK 20.30 | -6.7% |
| December 2025 | SEK 21.75 | +2.1% |
| November 2025 | SEK 21.30 | -0.9% |
| October 2025 | SEK 21.50 | 0.0% |
About the ARP data
Daily bars. 3,454 sessions from Dec 20, 2012 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ARP share price history
