Arribatec Group ASA (LON:0M3T)
London · Delayed Price · Currency is GBP · Price in NOK 7.01
0.00 (0.00%)
At close: Mar 26, 2026
LON:0M3T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.05 | 7.05 | 6.97 | 7.01 | 7.01 | 0.33% | 5,323 |
| Mar 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.56% | 96 |
| Mar 20, 2026 | 7.15 | 7.16 | 7.10 | 7.10 | 7.10 | 5.00% | 7,511 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.76 | 6.76 | 6.76 | 0.63% | 1,321 |
| Mar 13, 2026 | 6.87 | 6.91 | 6.72 | 6.72 | 6.72 | -21.31% | 11,044 |
| Mar 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.88% | 1,000 |
| Mar 10, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.57% | 61 |
| Mar 9, 2026 | 9.08 | 9.08 | 8.74 | 8.74 | 8.74 | -1.91% | 204 |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 11.38% | 28 |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.87% | 4 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.54% | 89 |
| Feb 13, 2026 | 8.90 | 8.90 | 8.37 | 8.37 | 8.37 | -3.24% | 10,043 |
| Feb 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -11.68% | 4,230 |
| Feb 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.06% | 120 |
| Feb 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.49% | 600 |
| Feb 2, 2026 | 9.70 | 10.00 | 9.70 | 9.75 | 9.75 | 15.89% | 26,238 |
| Jan 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -5.12% | 31,006 |
| Jan 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 4.83% | 200 |
| Jan 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.84% | 171 |
| Jan 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.13% | 230 |
| Jan 13, 2026 | 8.22 | 8.32 | 8.22 | 8.32 | 8.32 | 2.46% | 7,608 |
| Jan 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.12% | 1,000 |
| Jan 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 22.36% | 36 |
| Nov 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.14% | 33 |
| Nov 27, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -2.64% | 83 |
| Nov 20, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.42% | 1,318 |
| Nov 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.10% | 10,372 |
| Nov 14, 2025 | 7.03 | 7.33 | 7.03 | 7.03 | 7.03 | -2.52% | 343 |
| Nov 12, 2025 | 7.23 | 7.23 | 7.15 | 7.21 | 7.21 | 16.76% | 2,993 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.17 | 6.17 | 6.17 | -25.43% | 716 |
| Oct 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.83% | 60 |
| Oct 6, 2025 | 8.86 | 8.86 | 8.64 | 8.70 | 8.70 | -0.57% | 2,405 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 42,266 |
| Oct 2, 2025 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 2.41% | 667 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.22% | 60 |