Arribatec Group ASA (LON:0M3T)
London · Delayed Price · Currency is GBP · Price in NOK 5.68
-0.18 (-3.07%)
At close: Aug 11, 2026
LON:0M3T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.56 | 5.58 | 5.42 | 5.58 | 5.58 | 1.45% | 567 |
| Jun 18, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -0.54% | 20 |
| Jun 17, 2026 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | -1.60% | 166 |
| Jun 16, 2026 | 5.58 | 5.66 | 5.58 | 5.62 | 5.62 | -4.42% | 98 |
| Jun 15, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.52% | 161 |
| Jun 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | 10 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.00% | 10 |
| Jun 8, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.31% | 18 |
| Jun 5, 2026 | 5.82 | 5.82 | 5.58 | 5.62 | 5.62 | - | 152,542 |
| Jun 3, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -3.77% | 2,851 |
| Jun 1, 2026 | 5.99 | 5.99 | 5.84 | 5.84 | 5.84 | -4.42% | 996 |
| May 29, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -0.16% | 216 |
| May 28, 2026 | 6.04 | 6.24 | 6.04 | 6.12 | 6.12 | 3.20% | 4,315 |
| May 26, 2026 | 7.32 | 7.32 | 6.93 | 6.93 | 5.93 | -7.23% | 42,555 |