Nasdaq Stockholm · ARPL · stock
Arla Plast AB (ARPL) stock price history
Every Nasdaq Stockholm trading session of Arla Plast AB from May 25, 2021 to Sep 28, 2026: 1,346 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.
ARPL adjusted close, 2021 to 2026
- SEK 62.58
- All time high, 2025
- SEK 60.85
- 52 week high, SEK 36.70 low
- 1,346
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ARPL key facts
- Arla Plast AB (ARPL) closed at SEK 37.85 on Sep 28, 2026 on Nasdaq Stockholm.
- ARPL's all time high close is SEK 62.58, set on Sep 8, 2025; its all time low close is SEK 27.83 on Oct 26, 2023.
- ARPL's 52 week range is SEK 36.70 to SEK 60.85.
- ARPL returned -34.5% over the year to Sep 28, 2026 and -9.8% over five years.
- Since May 25, 2021 ARPL returned -24%, -4.9% a year compounded.
- ARPL's deepest drawdown was -43.8% from May 25, 2021 to Oct 26, 2023.
- DataCedar holds 1,346 daily sessions of ARPL history from May 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARPL price chart, 2021 to 2026
ARPL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -1.2% |
| 6 months | -12.2% |
| Year to date | -19.8% |
| 1 year | -34.5% |
| 3 years | +23.5% |
| 5 years | -9.8% |
| 10 years | n/a |
| Since May 25, 2021 | -23.6% |
| Compound annual growth, 5.3 years | -4.9% |
ARPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 62.58 on Sep 8, 2025
- All time low close
- SEK 27.83 on Oct 26, 2023
- 52 week high
- SEK 60.85 on Oct 28, 2025
- 52 week low
- SEK 36.70 on Jun 30, 2026
- Deepest drawdown
- -43.8% from May 25, 2021 to Oct 26, 2023, recovered Jun 5, 2024
- Best single session
- +13.7% on Jul 25, 2022
- Worst single session
- -17.5% on Nov 7, 2025
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +31%
- Worst calendar year
- 2022, -29%
ARPL 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. 2021 starts on May 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 47.18 | SEK 49.68 | SEK 36.70 | SEK 37.85 | -19.8% | 3.2M | 186 |
| 2025 | SEK 43.72 | SEK 62.58 | SEK 39.71 | SEK 47.18 | +7.7% | 5.1M | 249 |
| 2024 | SEK 33.56 | SEK 56.80 | SEK 32.74 | SEK 43.82 | +30.6% | 3.6M | 251 |
| 2023 | SEK 31.53 | SEK 34.65 | SEK 27.37 | SEK 33.56 | +5.7% | 2.6M | 251 |
| 2022 | SEK 44.51 | SEK 44.85 | SEK 29.06 | SEK 31.75 | -28.7% | 1.3M | 253 |
| 2021 | SEK 44.43 | SEK 51.09 | SEK 41.01 | SEK 44.51 | n/a | 3.4M | 156 |
ARPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 37.85 | -4.2% |
| August 2026 | SEK 39.50 | -1.9% |
| July 2026 | SEK 40.25 | +6.6% |
| June 2026 | SEK 37.75 | -7.8% |
| May 2026 | SEK 40.95 | -1.4% |
| April 2026 | SEK 41.54 | -4.7% |
| March 2026 | SEK 43.61 | -2.2% |
| February 2026 | SEK 44.58 | -0.4% |
| January 2026 | SEK 44.77 | -5.1% |
| December 2025 | SEK 47.18 | +2.1% |
| November 2025 | SEK 46.21 | -19.7% |
| October 2025 | SEK 57.57 | -0.7% |
About the ARPL data
Daily bars. 1,346 sessions from May 25, 2021 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 May 25, 2021, 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/ARPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ARPL share price history
