Arribatec Group ASA (LON:0M3T)
London · Delayed Price · Currency is GBP · Price in NOK 5.22
-0.18 (-3.33%)
At close: Jun 26, 2026
LON:0M3T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 6.39 | -2.73% | 738 |
| May 19, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 6.57 | 0.66% | 1,144 |
| May 18, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 6.53 | -0.39% | 3,304 |
| May 15, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 6.55 | -2.30% | 108 |
| May 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 6.71 | 1.82% | 1,359 |
| May 11, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 6.59 | 1.85% | 5,848 |
| May 7, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 6.47 | -1.56% | 236 |
| Apr 28, 2026 | 7.53 | 7.68 | 7.53 | 7.68 | 6.57 | 5.21% | 8,473 |
| Apr 24, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 6.25 | -1.22% | 2,338 |
| Apr 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 6.32 | -0.94% | 100 |
| Apr 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 6.38 | -1.58% | 625 |
| Apr 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 6.49 | -0.79% | 30 |
| Apr 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 6.54 | 0.53% | 614 |
| Apr 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 6.50 | 9.59% | 1,935 |
| Mar 31, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 5.93 | -1.07% | 5,862 |
| Mar 26, 2026 | 7.05 | 7.05 | 6.97 | 7.01 | 6.00 | 0.33% | 5,323 |
| Mar 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 5.98 | -1.56% | 96 |
| Mar 20, 2026 | 7.15 | 7.16 | 7.10 | 7.10 | 6.07 | 5.00% | 7,511 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.76 | 6.76 | 5.78 | 0.63% | 1,321 |
| Mar 13, 2026 | 6.87 | 6.91 | 6.72 | 6.72 | 5.75 | -21.31% | 11,044 |
| Mar 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 7.31 | -2.88% | 1,000 |
| Mar 10, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 7.52 | 0.57% | 61 |
| Mar 9, 2026 | 9.08 | 9.08 | 8.74 | 8.74 | 7.48 | -1.91% | 204 |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 7.62 | 11.38% | 28 |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 6.85 | -5.87% | 4 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.27 | 1.54% | 89 |
| Feb 13, 2026 | 8.90 | 8.90 | 8.37 | 8.37 | 7.16 | -3.24% | 10,043 |
| Feb 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 7.40 | -11.68% | 4,230 |
| Feb 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 8.38 | -0.06% | 120 |
| Feb 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 8.39 | 0.49% | 600 |
| Feb 2, 2026 | 9.70 | 10.00 | 9.70 | 9.75 | 8.34 | 15.89% | 26,238 |
| Jan 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 7.20 | -5.12% | 31,006 |