Stock listing

BVB:AST Arctic Stream SA Acțiuni

Follow Arctic Stream SA into a list and get an email when it puts out news.

Share price · BVB:AST

24.20 RON +0.20 (+0.8%)

Close on Oct 30, 2026

Past year +21.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 23.90 – 24.20 RONOct 30, 2026
Volume: 754 sharesOct 30, 2026
Market cap: 101.4M RONAt the close on Oct 30, 2026 · price × 4.19M shares outstanding
52-week range: 18.00 – 25.20 RONLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 23,755 RONMedian day 532 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BVB:AST · RON, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	24.20	+0.20	+0.8%	24.10	24.20	23.90	754
Thu, Oct 29	24.00	+0.20	+0.8%	23.80	24.10	23.80	651
Wed, Oct 28	23.80	0.00	0.0%	23.90	24.00	23.70	805
Tue, Oct 27	23.80	-0.10	-0.4%	23.90	23.90	23.60	463
Mon, Oct 26	23.90	-0.30	-1.2%	24.00	24.00	23.60	908
Fri, Oct 23	24.20	+0.60	+2.5%	24.20	24.20	24.20	15
Thu, Oct 22	23.60	0.00	0.0%	24.30	24.30	23.60	1,147
Wed, Oct 21	23.60	-0.80	-3.3%	24.50	24.60	23.60	2,194
Tue, Oct 20	24.40	-0.40	-1.6%	24.20	24.80	24.20	599
Mon, Oct 19	24.80	+0.10	+0.4%	24.60	24.80	24.00	289
Fri, Oct 16	24.70	+0.70	+2.9%	24.60	24.70	24.60	101
Thu, Oct 15	24.00	-0.80	-3.2%	24.80	24.80	24.00	162
Wed, Oct 14	24.80	-0.10	-0.4%	23.90	24.80	23.90	6
Tue, Oct 13	24.90	+0.10	+0.4%	24.90	24.90	24.90	1
Mon, Oct 12	24.80	+0.10	+0.4%	24.60	24.90	24.50	1,454
Fri, Oct 9	24.70	+0.90	+3.8%	23.90	24.80	23.90	3,166
Thu, Oct 8	23.80	+0.30	+1.3%	23.60	23.80	23.60	472
Wed, Oct 7	23.50	0.00	0.0%	23.50	23.60	23.50	124
Tue, Oct 6	23.50	+0.10	+0.4%	23.50	23.50	23.10	503
Mon, Oct 5	23.40	+0.70	+3.1%	22.80	23.40	22.80	622
Fri, Oct 2	22.70	-0.20	-0.9%	22.30	23.10	22.30	2,115
Thu, Oct 1	22.90	0.00	0.0%	22.70	22.90	22.70	218
Wed, Sep 30	22.90	-0.10	-0.4%	23.00	23.00	22.90	551
Tue, Sep 29	23.00	-0.10	-0.4%	23.00	23.00	23.00	182
Mon, Sep 28	23.10	0.00	0.0%	23.00	23.20	22.20	547
Fri, Sep 25	23.10	+1.20	+5.5%	23.00	23.10	23.00	132
Thu, Sep 24	21.90	-1.00	-4.4%	22.90	23.50	21.20	5,908
Wed, Sep 23	22.90	-0.80	-3.4%	23.90	23.90	22.90	2,614
Tue, Sep 22	23.70	-0.30	-1.3%	24.00	24.00	23.70	1,421
Mon, Sep 21	24.00	0.00	0.0%	24.00	24.00	24.00	0
Fri, Sep 18	24.00	0.00	0.0%	24.10	24.20	24.00	145
Thu, Sep 17	24.00	+0.30	+1.3%	24.10	24.10	23.90	282
Wed, Sep 16	23.70	-0.40	-1.7%	23.90	24.10	23.70	334
Tue, Sep 15	24.10	0.00	0.0%	24.00	24.20	23.90	1,916
Mon, Sep 14	24.10	-0.10	-0.4%	24.10	24.20	24.00	532
Fri, Sep 11	24.20	+0.10	+0.4%	24.10	24.20	24.00	609
Thu, Sep 10	24.10	-0.50	-2.0%	24.10	24.10	24.10	129
Wed, Sep 9	24.60	0.00	0.0%	24.70	24.70	24.50	451
Tue, Sep 8	24.60	+0.50	+2.1%	24.00	24.70	24.00	1,770
Mon, Sep 7	24.10	0.00	0.0%	24.10	24.10	24.10	212
Fri, Sep 4	24.10	-0.50	-2.0%	24.50	24.50	24.10	432
Thu, Sep 3	24.60	+0.50	+2.1%	24.40	24.70	24.40	441
Wed, Sep 2	24.10	+0.10	+0.4%	24.40	24.60	24.10	768
Tue, Sep 1	24.00	-0.20	-0.8%	24.20	24.40	24.00	1,258
Mon, Aug 31	24.20	-0.10	-0.4%	24.50	24.90	24.00	2,504
Fri, Aug 28	24.30	-0.60	-2.4%	24.80	24.80	23.70	1,427
Thu, Aug 27	24.90	+1.90	+8.3%	24.20	25.20	24.20	9,305
Wed, Aug 26	23.00	+0.20	+0.9%	23.10	23.10	22.70	909
Tue, Aug 25	22.80	-0.20	-0.9%	23.00	23.00	22.70	915
Mon, Aug 24	23.00	0.00	0.0%	22.70	23.00	22.70	422
Fri, Aug 21	23.00	0.00	0.0%	23.00	23.00	22.20	2,577
Thu, Aug 20	23.00	-0.50	-2.1%	23.00	23.50	23.00	1,402
Wed, Aug 19	23.50	-0.10	-0.4%	23.60	23.60	22.90	50
Tue, Aug 18	23.60	-0.20	-0.8%	23.70	23.70	22.80	1,213
Mon, Aug 17	23.80	+1.40	+6.3%	22.60	23.90	22.60	3,537
Fri, Aug 14	22.40	+0.70	+3.2%	21.80	22.60	21.70	1,601
Thu, Aug 13	21.70	+0.10	+0.5%	21.60	21.70	21.30	1,557
Wed, Aug 12	21.60	+0.10	+0.5%	21.50	21.60	21.50	42
Tue, Aug 11	21.50	+0.20	+0.9%	21.40	21.50	21.20	546
Mon, Aug 10	21.30	+0.10	+0.5%	21.30	21.30	21.00	420
Fri, Aug 7	21.20	0.00	0.0%	21.20	21.20	21.20	336
Thu, Aug 6	21.20	0.00	0.0%	21.20	21.20	21.20	0
Wed, Aug 5	21.20	0.00	0.0%	21.20	21.20	21.00	345
Tue, Aug 4	21.20	0.00	0.0%	21.00	21.20	21.00	369
Mon, Aug 3	21.20	-0.10	-0.5%	21.20	21.20	21.20	80
Fri, Jul 31	21.30	+0.10	+0.5%	21.20	21.30	21.00	232
Thu, Jul 30	21.20	+0.10	+0.5%	21.20	21.20	21.10	298

Ticker: BVB:AST
Asset type: Stock
Sector: Technology
Industry: IT services & data centres
Exchange: BVB
Currency: RON

What changed lately

Latest news release · Oct 26, 2026
Notificare - rascumparare actiuni proprii 19.10.2026-23.10.2026

Latest news

Notificare - rascumparare actiuni proprii 19.10.2026-23.10.2026

Oct 26, 2026

Closed 23.80 (-0.4%) on Oct 27, 2026

Notificare - rascumparare actiuni proprii 12.10.2026 - 16.10.2026

Oct 19, 2026

Closed 24.80 (+0.4%) on Oct 19, 2026

Notificare - rascumparare actiuni proprii 05.10.2026 - 09.10.2026

Oct 12, 2026

Closed 24.80 (+0.4%) on Oct 12, 2026

Update operational - actualizare BVC 2026

Oct 8, 2026

Closed 24.70 (+3.8%) on Oct 9, 2026

Notificare - rascumparare actiuni proprii 28.09.2026 - 02.10.2026

Oct 5, 2026

Closed 23.40 (+3.1%) on Oct 5, 2026

Notificare - rascumparare actiuni proprii 21.09.2026-25.09.2026

Sep 28, 2026

Closed 23.00 (-0.4%) on Sep 29, 2026

Ziua Investitorului Arctic Stream 2026

Sep 24, 2026

Closed 21.90 (-4.4%) on Sep 24, 2026

Stadiu program rascumparare actiuni si Decizie CA din data de 16.09.2026

Sep 16, 2026

Closed 24.00 (+1.3%) on Sep 17, 2026

Contract semnificativ

Aug 28, 2026

Closed 24.20 (-0.4%) on Aug 31, 2026

Erata - erori materiale - Raport semestrial S1 2026

Aug 27, 2026

Closed 24.90 (+8.3%) on Aug 27, 2026

All Arctic Stream SA news

Arctic Stream SA on 6ix

Sector: Technology
Industry: IT services & data centres
News releases: 11 in the last 12 months · 11 in all · newest Oct 26, 2026 · oldest 2026