ABL Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.86	0.86	0.86	0.86	0.86	1.41%	-
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	0.47%	-
Feb 18, 2026	0.85	0.85	0.85	0.85	0.85	0.95%	-
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	1.45%	-
Feb 16, 2026	0.83	0.83	0.83	0.83	0.83	0.73%	-
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.97%	-
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
Feb 11, 2026	0.82	0.82	0.82	0.82	0.82	0.99%	-
Feb 10, 2026	0.81	0.81	0.81	0.81	0.81	1.50%	-
Feb 9, 2026	0.80	0.80	0.80	0.80	0.80	0.76%	-
Feb 6, 2026	0.79	0.79	0.79	0.79	0.79	-2.70%	-
Feb 5, 2026	0.81	0.81	0.81	0.81	0.81	-0.49%	-
Feb 4, 2026	0.82	0.82	0.82	0.82	0.82	-0.97%	-
Feb 3, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	-
Feb 2, 2026	0.83	0.83	0.83	0.83	0.83	1.72%	-
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	7.94%	-
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-1.05%	-
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	7.00%	900
Jan 27, 2026	0.71	0.71	0.71	0.71	0.71	-1.38%	-
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	3.43%	-
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	0.57%	-
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	1.16%	-
Jan 20, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Jan 19, 2026	0.70	0.70	0.70	0.70	0.70	-0.29%	-
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	0.29%	-
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Jan 14, 2026	0.71	0.71	0.71	0.71	0.71	-5.60%	-
Jan 13, 2026	0.71	0.75	0.71	0.75	0.75	6.23%	1,000
Jan 12, 2026	0.71	0.71	0.71	0.71	0.71	2.02%	-
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%	-