Arctic Paper SA

ATC
🏛️ 스웨덴 →
21.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 17.72 18.66 17.72 18.62 0.0M
2021-12-29 18.00 18.00 17.30 17.80 0.0M
2021-12-28 17.00 17.98 16.92 17.98 0.0M
2021-12-27 17.00 17.28 16.76 17.00 0.0M
2021-12-23 17.00 17.02 16.60 16.90 0.0M
2021-12-22 16.70 17.00 16.70 17.00 0.0M
2021-12-21 16.90 16.98 16.70 16.90 0.0M
2021-12-20 17.52 17.52 16.84 16.90 0.0M
2021-12-17 17.12 17.20 17.00 17.20 0.0M
2021-12-16 17.30 17.32 17.04 17.20 0.0M
2021-12-15 17.38 17.38 17.00 17.00 0.0M
2021-12-14 17.62 17.62 17.08 17.38 0.0M
2021-12-13 17.40 17.84 17.40 17.70 0.0M
2021-12-10 17.28 17.42 17.02 17.40 0.0M
2021-12-09 17.84 17.90 17.24 17.26 0.0M
2021-12-08 17.44 18.00 17.44 17.80 0.0M
2021-12-07 16.70 17.34 16.70 17.34 0.0M
2021-12-06 16.80 16.98 16.50 16.70 0.0M
2021-12-03 16.70 16.84 16.48 16.80 0.0M
2021-12-02 16.70 16.90 16.46 16.70 0.0M
2021-12-01 17.02 17.02 16.42 16.70 0.0M
2021-11-30 16.52 17.50 15.78 17.02 0.1M
2021-11-29 17.32 17.32 16.46 16.70 0.0M
2021-11-26 17.78 17.78 16.88 17.40 0.0M
2021-11-25 17.78 17.78 17.60 17.74 0.0M
2021-11-24 17.76 17.78 17.44 17.78 0.0M
2021-11-23 17.78 17.80 17.40 17.76 0.0M
2021-11-22 17.98 17.98 17.50 17.78 0.0M
2021-11-19 17.86 18.20 17.42 17.94 0.0M
2021-11-18 17.90 17.90 17.26 17.82 0.0M
2021-11-17 18.20 18.20 17.72 17.92 0.0M
2021-11-16 18.34 18.34 18.02 18.20 0.0M
2021-11-15 18.98 18.98 18.20 18.34 0.0M
2021-11-12 19.20 19.20 18.42 18.98 0.0M
2021-11-11 18.20 19.48 18.04 19.48 0.0M
2021-11-10 18.70 18.70 17.88 18.50 0.1M
2021-11-09 19.60 19.60 18.42 18.90 0.0M
2021-11-08 19.22 19.76 19.20 19.60 0.0M
2021-11-05 18.84 20.00 18.84 19.20 0.0M
2021-11-04 18.90 19.30 18.62 18.84 0.0M
2021-11-03 18.16 18.90 18.16 18.90 0.0M
2021-11-02 17.44 18.42 17.06 18.00 0.1M
2021-11-01 17.32 17.48 17.26 17.44 0.0M
2021-10-29 16.88 17.20 16.88 17.20 0.0M
2021-10-28 16.54 16.88 16.46 16.88 0.0M
2021-10-27 16.54 16.80 16.48 16.54 0.0M
2021-10-26 16.70 17.26 16.10 16.54 0.0M
2021-10-25 16.48 16.70 16.10 16.70 0.0M
2021-10-22 15.50 16.66 15.50 16.48 0.1M
2021-10-21 15.20 15.38 15.04 15.38 0.0M
2021-10-20 15.24 15.56 15.18 15.20 0.0M
2021-10-19 15.20 15.50 15.20 15.24 0.0M
2021-10-18 15.66 15.66 15.20 15.20 0.0M
2021-10-15 15.48 15.70 15.32 15.44 0.0M
2021-10-14 15.30 15.80 15.18 15.48 0.0M
2021-10-13 15.40 15.42 15.12 15.30 0.0M
2021-10-12 15.30 15.42 15.30 15.42 0.0M
2021-10-11 15.20 15.34 15.02 15.30 0.0M
2021-10-08 15.40 15.60 15.20 15.20 0.0M
2021-10-07 15.42 15.42 15.16 15.40 0.0M
2021-10-06 15.54 15.58 15.20 15.26 0.0M
2021-10-05 15.76 15.76 15.10 15.58 0.0M
2021-10-04 15.28 15.74 15.22 15.74 0.0M
2021-10-01 14.98 15.38 14.88 15.28 0.0M
2021-09-30 15.02 15.20 14.46 15.02 0.0M
2021-09-29 15.50 16.14 15.20 15.20 0.0M
2021-09-28 16.04 16.44 15.50 15.50 0.0M
2021-09-27 16.12 16.50 15.96 16.00 0.0M
2021-09-24 15.98 16.18 15.80 16.12 0.0M
2021-09-23 15.70 15.98 15.70 15.98 0.0M
2021-09-22 15.40 15.70 15.34 15.70 0.0M
2021-09-21 15.60 15.74 15.20 15.28 0.0M
2021-09-20 16.90 16.90 15.18 15.60 0.1M
2021-09-17 16.74 16.94 16.64 16.92 0.0M
2021-09-16 17.32 17.32 16.58 16.74 0.0M
2021-09-15 17.20 17.30 16.50 17.30 0.0M
2021-09-14 17.00 17.22 16.76 17.18 0.0M
2021-09-13 17.08 17.34 17.08 17.24 0.0M
2021-09-10 17.30 17.34 16.96 17.08 0.0M
2021-09-09 16.82 17.50 16.82 17.30 0.0M
2021-09-08 17.78 17.78 16.66 16.68 0.1M
2021-09-07 18.26 18.26 17.64 17.98 0.0M
2021-09-06 18.36 18.36 17.78 18.26 0.0M
2021-09-03 17.82 18.50 17.82 18.10 0.1M
2021-09-02 17.64 18.00 16.90 17.82 0.1M
2021-09-01 17.10 17.96 17.10 17.64 0.1M
2021-08-31 17.20 17.28 16.84 17.00 0.0M
2021-08-30 17.32 17.32 17.10 17.20 0.0M
2021-08-27 17.28 17.30 17.00 17.30 0.1M
2021-08-26 17.04 17.38 16.86 17.28 0.0M
2021-08-25 16.62 17.00 16.56 16.96 0.0M
2021-08-24 16.14 16.54 16.14 16.54 0.0M
2021-08-23 15.88 16.70 15.66 16.12 0.0M
2021-08-20 15.96 16.00 15.68 15.88 0.0M
2021-08-19 16.48 16.48 15.60 15.88 0.1M
2021-08-18 16.40 16.60 15.82 16.48 0.1M
2021-08-17 16.40 16.40 15.80 16.08 0.0M
2021-08-16 15.84 16.58 15.82 16.38 0.0M
2021-08-13 15.68 15.98 15.68 15.84 0.0M
2021-08-12 15.56 15.68 15.24 15.44 0.0M
2021-08-11 15.52 15.74 15.32 15.32 0.0M
2021-08-10 15.40 15.76 15.40 15.52 0.0M
2021-08-09 15.02 15.50 15.00 15.50 0.1M
2021-08-06 15.28 15.28 15.02 15.02 0.0M
2021-08-05 15.54 15.72 15.00 15.28 0.0M
2021-08-04 15.52 15.72 15.52 15.54 0.0M
2021-08-03 15.56 15.74 15.50 15.52 0.0M
2021-08-02 15.48 15.94 14.84 15.56 0.1M
2021-07-30 15.12 15.68 15.12 15.48 0.0M
2021-07-29 15.10 15.70 14.80 15.12 0.0M
2021-07-28 14.98 15.10 14.78 15.10 0.0M
2021-07-27 14.46 15.10 14.46 14.98 0.0M
2021-07-26 13.90 14.46 13.82 14.46 0.1M
2021-07-23 13.90 13.90 13.62 13.82 0.0M
2021-07-22 13.68 13.96 13.68 13.70 0.0M
2021-07-21 13.42 13.68 13.40 13.68 0.0M
2021-07-20 13.74 13.74 13.40 13.60 0.0M
2021-07-19 14.30 14.30 13.40 13.64 0.0M
2021-07-16 14.00 14.10 13.56 13.80 0.0M
2021-07-15 14.00 14.16 13.96 14.00 0.0M
2021-07-14 13.86 14.00 13.66 14.00 0.0M
2021-07-13 13.56 13.88 13.34 13.86 0.0M
2021-07-12 13.96 13.96 13.34 13.56 0.0M
2021-07-09 13.48 14.00 13.38 13.70 0.0M
2021-07-08 13.56 13.68 13.38 13.48 0.0M
2021-07-07 13.52 13.94 13.52 13.88 0.0M
2021-07-06 13.80 13.80 13.46 13.46 0.0M
2021-07-05 13.74 14.00 13.60 13.80 0.0M
2021-07-02 13.92 14.00 13.50 13.50 0.0M
2021-07-01 13.60 13.98 13.50 13.98 0.0M
2021-06-30 13.70 13.94 13.30 13.76 0.0M
2021-06-29 13.70 14.06 13.60 13.60 0.0M
2021-06-28 13.96 14.10 13.70 13.70 0.0M
2021-06-24 13.78 13.98 13.52 13.52 0.0M
2021-06-23 13.76 13.80 13.48 13.62 0.0M
2021-06-22 13.92 14.00 13.88 13.92 0.0M
2021-06-21 14.02 14.04 13.80 13.90 0.0M
2021-06-18 13.80 14.00 13.56 14.00 0.0M
2021-06-17 14.08 14.08 13.50 13.76 0.0M
2021-06-16 13.78 14.18 13.56 14.02 0.0M
2021-06-15 13.68 13.78 13.42 13.60 0.0M
2021-06-14 13.82 13.90 13.48 13.68 0.0M
2021-06-11 14.00 14.00 13.54 13.82 0.0M
2021-06-10 13.36 14.00 13.24 14.00 0.0M
2021-06-09 13.50 13.66 13.50 13.58 0.0M
2021-06-08 13.56 13.84 13.50 13.50 0.0M
2021-06-07 13.70 13.70 13.56 13.68 0.0M
2021-06-04 13.62 13.96 13.56 13.70 0.0M
2021-06-03 13.56 13.70 13.40 13.62 0.0M
2021-06-02 13.68 13.78 13.06 13.78 0.1M
2021-06-01 13.64 13.68 13.52 13.68 0.1M
2021-05-31 13.64 13.80 13.56 13.70 0.0M
2021-05-28 13.72 13.76 13.54 13.60 0.0M
2021-05-27 13.76 13.78 13.50 13.72 0.0M
2021-05-26 13.78 13.78 13.60 13.70 0.0M
2021-05-25 13.86 13.86 13.60 13.78 0.0M
2021-05-24 13.70 13.96 13.58 13.86 0.0M
2021-05-21 13.80 13.96 13.62 13.86 0.0M
2021-05-20 13.76 13.94 13.72 13.80 0.0M
2021-05-19 13.86 14.24 13.76 13.76 0.0M
2021-05-18 14.00 14.14 13.86 13.86 0.0M
2021-05-17 14.06 14.50 13.84 13.90 0.0M
2021-05-14 13.70 14.20 13.70 13.92 0.0M
2021-05-12 13.74 14.02 13.58 13.70 0.0M
2021-05-11 14.32 14.32 13.40 13.50 0.1M
2021-05-10 13.76 14.28 13.32 14.26 0.1M
2021-05-07 13.90 13.90 13.30 13.78 0.1M
2021-05-06 14.38 14.38 13.64 13.90 0.1M
2021-05-05 14.40 14.40 13.90 14.38 0.0M
2021-05-04 14.64 14.88 14.10 14.40 0.0M
2021-05-03 14.88 14.88 14.36 14.66 0.0M
2021-04-30 14.94 14.96 14.50 14.84 0.0M
2021-04-29 14.12 14.94 14.08 14.92 0.1M
2021-04-28 14.00 14.20 13.80 14.10 0.0M
2021-04-27 14.10 14.16 13.76 13.96 0.0M
2021-04-26 14.30 14.30 13.84 14.10 0.1M
2021-04-23 14.90 14.90 13.70 14.34 0.1M
2021-04-22 14.50 14.92 14.02 14.80 0.1M
2021-04-21 14.78 14.78 14.22 14.54 0.0M
2021-04-20 14.68 14.78 14.18 14.78 0.0M
2021-04-19 14.74 15.00 14.48 14.68 0.0M
2021-04-16 15.00 15.04 14.52 14.74 0.0M
2021-04-15 15.20 15.20 14.44 15.00 0.0M
2021-04-14 14.70 15.30 14.52 15.20 0.0M
2021-04-13 15.04 15.30 14.40 14.94 0.0M
2021-04-12 15.30 15.34 15.04 15.04 0.0M
2021-04-09 15.68 15.68 15.12 15.34 0.0M
2021-04-08 15.70 15.84 15.22 15.60 0.0M
2021-04-07 15.36 16.34 15.36 15.70 0.0M
2021-04-06 14.22 15.48 14.22 15.36 0.1M
2021-04-01 13.50 14.20 13.40 14.20 0.1M
2021-03-31 13.40 13.40 12.95 13.40 0.1M
2021-03-30 12.90 13.45 12.85 13.15 0.1M
2021-03-29 13.00 13.05 12.30 12.85 0.1M
2021-03-26 13.25 13.25 12.50 12.80 0.1M
2021-03-25 12.75 13.45 12.35 13.05 0.1M
2021-03-24 12.65 12.85 12.50 12.50 0.0M
2021-03-23 13.10 13.10 12.50 12.70 0.0M
2021-03-22 13.30 13.30 12.55 13.10 0.1M
2021-03-19 13.65 13.65 13.10 13.30 0.0M
2021-03-18 13.80 13.80 13.20 13.60 0.1M
2021-03-17 14.40 14.40 13.70 13.80 0.0M
2021-03-16 14.30 14.60 14.25 14.40 0.1M
2021-03-15 13.55 14.20 13.55 14.15 0.0M
2021-03-12 13.60 13.70 13.40 13.55 0.0M
2021-03-11 13.70 13.70 13.15 13.35 0.0M
2021-03-10 13.75 13.75 13.10 13.40 0.0M
2021-03-09 13.75 13.75 13.15 13.25 0.0M
2021-03-08 13.60 14.00 13.25 13.35 0.0M
2021-03-05 14.10 14.10 13.45 13.60 0.1M
2021-03-04 14.50 14.50 13.90 14.15 0.1M
2021-03-03 14.50 14.50 14.05 14.50 0.1M
2021-03-02 14.45 14.65 13.85 14.55 0.1M
2021-03-01 14.00 14.75 13.50 14.50 0.3M
2021-02-26 14.80 14.80 13.45 14.00 0.2M
2021-02-25 14.80 14.80 14.35 14.80 0.0M
2021-02-24 14.95 14.95 14.50 14.80 0.0M
2021-02-23 15.10 15.35 14.55 15.00 0.0M
2021-02-22 15.40 15.40 15.00 15.35 0.0M
2021-02-19 15.40 15.45 14.90 15.40 0.0M
2021-02-18 15.45 15.50 15.15 15.50 0.0M
2021-02-17 15.55 15.55 15.30 15.45 0.0M
2021-02-16 15.45 15.65 15.25 15.55 0.0M
2021-02-15 15.75 15.75 15.20 15.45 0.1M
2021-02-12 15.50 15.90 15.45 15.75 0.0M
2021-02-11 15.35 15.85 15.10 15.85 0.0M
2021-02-10 14.90 15.45 14.75 15.35 0.1M
2021-02-09 14.60 15.10 14.60 14.90 0.0M
2021-02-08 15.00 15.00 14.40 14.80 0.1M
2021-02-05 15.00 15.20 14.60 15.00 0.0M
2021-02-04 15.70 15.70 14.50 15.00 0.1M
2021-02-03 15.85 15.95 15.45 15.80 0.0M
2021-02-02 15.40 15.90 15.30 15.85 0.0M
2021-02-01 15.40 15.55 15.25 15.40 0.0M
2021-01-29 15.20 15.50 15.05 15.35 0.1M
2021-01-28 15.15 15.55 14.70 15.20 0.1M
2021-01-27 15.35 15.40 15.10 15.15 0.0M
2021-01-26 15.40 15.50 15.20 15.30 0.0M
2021-01-25 15.80 15.80 15.15 15.40 0.1M
2021-01-22 16.35 16.35 15.50 15.90 0.0M
2021-01-21 16.85 16.85 16.20 16.40 0.0M
2021-01-20 16.50 17.00 16.40 16.50 0.1M
2021-01-19 16.15 16.40 15.85 16.40 0.1M
2021-01-18 15.20 16.10 15.00 16.10 0.1M
2021-01-15 15.60 15.60 15.20 15.20 0.0M
2021-01-14 15.80 15.95 15.25 15.60 0.1M
2021-01-13 15.40 16.40 15.40 15.75 0.1M
2021-01-12 14.85 15.40 14.80 15.40 0.1M
2021-01-11 14.35 15.70 14.35 14.80 0.1M
2021-01-08 14.60 14.75 14.20 14.35 0.0M
2021-01-07 13.75 14.75 13.75 14.60 0.1M
2021-01-05 13.25 14.20 13.25 13.60 0.1M
2021-01-04 12.60 13.50 12.60 13.30 0.1M