Arribatec Group ASA (LON:0M3T)
London · Delayed Price · Currency is GBP · Price in NOK 5.32
-0.22 (-3.97%)
At close: Sep 4, 2026
LON:0M3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 87 |
| Sep 2, 2026 | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -1.77% | 1,063 |
| Sep 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | 2,337 |
| Aug 31, 2026 | 5.62 | 5.74 | 5.62 | 5.70 | 5.70 | 0.35% | 2,364 |
| Aug 28, 2026 | 5.62 | 5.74 | 5.62 | 5.68 | 5.68 | -0.70% | 4,402 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -8.33% | 925 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.30% | 12 |
| Aug 25, 2026 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | 4.05% | 8,277 |
| Aug 20, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -2.63% | 2,224 |
| Aug 19, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 2.01% | 355 |
| Aug 18, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.93% | 24 |
| Aug 17, 2026 | 5.94 | 6.14 | 5.94 | 6.14 | 6.14 | 4.07% | 6,371 |
| Aug 14, 2026 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 3.15% | 12,949 |
| Aug 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | 30 |
| Aug 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.07% | 981 |
| Aug 10, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | 164 |
| Aug 7, 2026 | 5.78 | 5.90 | 5.78 | 5.88 | 5.88 | 1.38% | 4,399 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | 36 |
| Aug 5, 2026 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | 0.35% | 2,709 |
| Aug 4, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 2.87% | 12 |
| Aug 3, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 526 |
| Jul 31, 2026 | 5.68 | 5.68 | 5.42 | 5.68 | 5.68 | 2.90% | 558 |
| Jul 30, 2026 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | -1.08% | 36 |
| Jul 29, 2026 | 5.44 | 5.58 | 5.44 | 5.58 | 5.58 | 1.82% | 149 |
| Jul 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.32% | 405 |
| Jul 27, 2026 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 3.12% | 6,937 |
| Jul 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | 462 |
| Jul 23, 2026 | 5.52 | 5.62 | 5.52 | 5.58 | 5.58 | 4.89% | 409 |
| Jul 22, 2026 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 1.53% | 3,133 |
| Jul 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.58% | 4 |
| Jul 20, 2026 | 5.12 | 5.21 | 5.12 | 5.21 | 5.21 | -0.95% | 65 |
| Jul 17, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | -0.38% | 221 |
| Jul 16, 2026 | 5.26 | 5.38 | 5.26 | 5.28 | 5.28 | -2.58% | 95 |
| Jul 15, 2026 | 5.18 | 5.42 | 5.10 | 5.42 | 5.42 | 3.83% | 3,032 |
| Jul 14, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.19% | 268 |
| Jul 13, 2026 | 5.18 | 5.28 | 5.18 | 5.23 | 5.23 | -3.86% | 2,108 |
| Jul 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.86% | 458 |
| Jul 9, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 2.75% | 283 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.36 | 5.45 | 5.45 | -0.91% | 2,719 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 1,780 |
| Jul 6, 2026 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | 4.94% | 2,690 |
| Jul 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 59 |
| Jul 2, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 1.34% | 113 |
| Jul 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.76% | 11,213 |
| Jun 30, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | -2.66% | 2,087 |
| Jun 29, 2026 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | 0.77% | 3,500 |
| Jun 26, 2026 | 5.22 | 5.24 | 5.18 | 5.22 | 5.22 | -3.33% | 1,281 |
| Jun 25, 2026 | 5.38 | 5.40 | 5.34 | 5.40 | 5.40 | -1.10% | 16 |
| Jun 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% | 4 |
| Jun 22, 2026 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | -2.87% | 1,806 |