ABL Group ASA (OSL:ABL)
Norway · Delayed Price · Currency is NOK 9.40
0.00 (0.00%)
Aug 1, 2025, 4:25 PM CET
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.34 | 9.48 | 9.26 | 9.40 | 9.40 | - | 60,667 |
| Jul 31, 2025 | 9.42 | 9.50 | 9.36 | 9.40 | 9.40 | -0.42% | 25,347 |
| Jul 30, 2025 | 9.48 | 9.48 | 9.42 | 9.44 | 9.44 | -0.21% | 25,257 |
| Jul 29, 2025 | 9.32 | 9.48 | 9.32 | 9.46 | 9.46 | 0.21% | 23,801 |
| Jul 28, 2025 | 9.36 | 9.44 | 9.30 | 9.44 | 9.44 | 1.07% | 13,839 |
| Jul 25, 2025 | 9.24 | 9.46 | 9.24 | 9.34 | 9.34 | -1.06% | 36,287 |
| Jul 24, 2025 | 9.30 | 9.44 | 9.20 | 9.44 | 9.44 | 1.51% | 103,015 |
| Jul 23, 2025 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 0.87% | 14,493 |
| Jul 22, 2025 | 9.22 | 9.26 | 9.22 | 9.22 | 9.22 | -0.65% | 27,763 |
| Jul 21, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | -0.22% | 37,382 |
| Jul 18, 2025 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 1.09% | 11,694 |
| Jul 17, 2025 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -1.08% | 24,682 |
| Jul 16, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1.75% | 45,235 |
| Jul 15, 2025 | 9.22 | 9.24 | 9.14 | 9.14 | 9.14 | -0.87% | 16,846 |
| Jul 14, 2025 | 9.18 | 9.26 | 9.18 | 9.22 | 9.22 | 0.22% | 126,521 |
| Jul 11, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | - | 19,957 |
| Jul 10, 2025 | 9.32 | 9.32 | 9.18 | 9.20 | 9.20 | -1.08% | 92,061 |
| Jul 9, 2025 | 9.16 | 9.32 | 9.14 | 9.30 | 9.30 | 1.53% | 32,347 |
| Jul 8, 2025 | 9.28 | 9.28 | 9.14 | 9.16 | 9.16 | -0.43% | 77,040 |
| Jul 7, 2025 | 9.16 | 9.30 | 9.16 | 9.20 | 9.20 | -0.43% | 17,804 |
| Jul 4, 2025 | 9.30 | 9.30 | 9.18 | 9.24 | 9.24 | 0.22% | 20,361 |
| Jul 3, 2025 | 9.20 | 9.28 | 9.16 | 9.22 | 9.22 | 1.32% | 9,470 |
| Jul 2, 2025 | 9.18 | 9.18 | 9.08 | 9.10 | 9.10 | -0.87% | 40,733 |
| Jul 1, 2025 | 9.16 | 9.18 | 9.06 | 9.18 | 9.18 | - | 23,624 |
| Jun 30, 2025 | 9.30 | 9.30 | 9.04 | 9.18 | 9.18 | - | 279,475 |
| Jun 27, 2025 | 9.16 | 9.26 | 9.16 | 9.18 | 9.18 | -1.08% | 27,934 |
| Jun 26, 2025 | 9.30 | 9.30 | 9.22 | 9.28 | 9.28 | 0.65% | 33,439 |
| Jun 25, 2025 | 9.20 | 9.26 | 9.14 | 9.22 | 9.22 | -1.71% | 24,742 |
| Jun 24, 2025 | 9.24 | 9.38 | 9.14 | 9.38 | 9.38 | 0.86% | 111,344 |
| Jun 23, 2025 | 9.30 | 9.38 | 9.26 | 9.30 | 9.30 | -0.21% | 27,253 |
| Jun 20, 2025 | 9.32 | 9.38 | 9.20 | 9.32 | 9.32 | -0.21% | 64,948 |
| Jun 19, 2025 | 9.40 | 9.40 | 9.22 | 9.34 | 9.34 | -0.64% | 38,616 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.84% | 46,299 |
| Jun 17, 2025 | 9.38 | 9.48 | 9.32 | 9.48 | 9.48 | 0.85% | 49,891 |
| Jun 16, 2025 | 9.34 | 9.44 | 9.30 | 9.40 | 9.40 | 1.08% | 49,819 |
| Jun 13, 2025 | 9.30 | 9.40 | 9.22 | 9.30 | 9.30 | -0.64% | 13,857 |
| Jun 12, 2025 | 9.48 | 9.48 | 9.22 | 9.36 | 9.36 | -0.21% | 65,613 |
| Jun 11, 2025 | 9.40 | 9.42 | 9.36 | 9.38 | 9.38 | -0.64% | 31,876 |
| Jun 10, 2025 | 9.60 | 9.60 | 9.22 | 9.44 | 9.44 | 1.07% | 76,012 |
| Jun 6, 2025 | 9.60 | 9.60 | 9.26 | 9.34 | 9.34 | -1.06% | 69,735 |
| Jun 5, 2025 | 9.62 | 9.62 | 9.40 | 9.44 | 9.44 | 0.43% | 44,068 |
| Jun 4, 2025 | 9.60 | 9.68 | 9.40 | 9.40 | 9.40 | -1.05% | 102,413 |
| Jun 3, 2025 | 9.60 | 9.72 | 9.46 | 9.50 | 9.50 | 0.42% | 12,411 |
| Jun 2, 2025 | 9.70 | 9.70 | 9.44 | 9.46 | 9.46 | -1.05% | 42,215 |
| May 30, 2025 | 9.80 | 9.80 | 9.54 | 9.56 | 9.56 | -4.40% | 33,828 |
| May 28, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.55 | -1.96% | 42,705 |
| May 27, 2025 | 10.15 | 10.20 | 9.80 | 10.20 | 9.74 | 1.49% | 37,489 |
| May 26, 2025 | 9.98 | 10.20 | 9.98 | 10.05 | 9.60 | 0.70% | 7,848 |
| May 23, 2025 | 10.30 | 10.30 | 9.90 | 9.98 | 9.53 | 0.81% | 20,594 |
| May 22, 2025 | 10.30 | 10.30 | 9.84 | 9.90 | 9.45 | -0.60% | 12,186 |