ABL Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 8, 2026	0.69	0.69	0.69	0.69	0.69	-1.14%	-
Jan 7, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Jan 6, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	-
Jan 5, 2026	0.71	0.71	0.71	0.71	0.71	0.85%	-
Jan 2, 2026	0.70	0.70	0.70	0.70	0.70	-6.65%	-
Dec 30, 2025	0.70	0.75	0.70	0.75	0.75	6.82%	1,500
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	-6.13%	-
Dec 23, 2025	0.70	0.75	0.70	0.75	0.75	9.01%	4,013
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-1.71%	-
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	2.04%	-
Dec 18, 2025	0.69	0.69	0.69	0.69	0.69	-2.28%	-
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	1.74%	-
Dec 16, 2025	0.69	0.69	0.69	0.69	0.69	-1.71%	-
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	0.86%	-
Dec 12, 2025	0.70	0.70	0.70	0.70	0.70	1.16%	-
Dec 11, 2025	0.69	0.69	0.69	0.69	0.69	-0.29%	-
Dec 10, 2025	0.69	0.69	0.69	0.69	0.69	-1.71%	-
Dec 9, 2025	0.70	0.70	0.70	0.70	0.70	0.57%	-
Dec 8, 2025	0.70	0.70	0.70	0.70	0.70	0.87%	-
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	0.87%	-
Dec 4, 2025	0.69	0.69	0.69	0.69	0.69	1.78%	-
Dec 3, 2025	0.67	0.67	0.67	0.67	0.67	1.20%	-
Dec 2, 2025	0.67	0.67	0.67	0.67	0.67	-3.76%	-
Dec 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 28, 2025	0.69	0.69	0.69	0.69	0.69	3.90%	-
Nov 27, 2025	0.67	0.67	0.67	0.67	0.67	-0.30%	-
Nov 26, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 25, 2025	0.67	0.67	0.67	0.67	0.67	0.60%	-
Nov 24, 2025	0.66	0.66	0.66	0.66	0.66	-0.90%	-
Nov 21, 2025	0.67	0.67	0.67	0.67	0.67	-0.89%	-
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	-0.29%	-
Nov 19, 2025	0.68	0.68	0.68	0.68	0.68	-1.74%	-
Nov 18, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	-
Nov 17, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	-1.99%	-
Nov 13, 2025	0.70	0.70	0.70	0.70	0.70	-5.38%	-
Nov 12, 2025	0.69	0.74	0.69	0.74	0.74	7.20%	20
Nov 11, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 10, 2025	0.69	0.69	0.69	0.69	0.69	0.58%	-
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Nov 6, 2025	0.69	0.69	0.69	0.69	0.69	0.58%	-
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	-1.15%	-
Nov 4, 2025	0.69	0.69	0.69	0.69	0.69	-3.61%	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-0.28%	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.68	-0.28%	-
Oct 30, 2025	0.71	0.72	0.71	0.72	0.69	1.69%	-
Oct 29, 2025	0.71	0.71	0.71	0.71	0.67	-1.11%	-
Oct 28, 2025	0.72	0.72	0.72	0.72	0.68	-	-
Oct 27, 2025	0.72	0.72	0.72	0.72	0.68	-0.83%	-