ABL Group ASA (OSL:ABL)
Norway · Delayed Price · Currency is NOK 9.02
+0.12 (1.35%)
Sep 12, 2025, 4:25 PM CET
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.10 | 9.10 | 8.90 | 9.02 | 9.02 | 1.35% | 239,326 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.88 | 8.90 | 8.90 | - | 174,097 |
| Sep 10, 2025 | 9.00 | 9.06 | 8.88 | 8.90 | 8.90 | - | 394,025 |
| Sep 9, 2025 | 9.04 | 9.06 | 8.88 | 8.90 | 8.90 | -1.11% | 2,423,553 |
| Sep 8, 2025 | 9.06 | 9.06 | 8.96 | 9.00 | 9.00 | -1.10% | 82,758 |
| Sep 5, 2025 | 9.08 | 9.14 | 9.00 | 9.10 | 9.10 | 1.79% | 76,286 |
| Sep 4, 2025 | 9.00 | 9.06 | 8.90 | 8.94 | 8.94 | -0.67% | 65,793 |
| Sep 3, 2025 | 9.00 | 9.10 | 8.96 | 9.00 | 9.00 | 0.22% | 54,901 |
| Sep 2, 2025 | 9.10 | 9.16 | 8.96 | 8.98 | 8.98 | -0.88% | 174,377 |
| Sep 1, 2025 | 9.18 | 9.18 | 9.02 | 9.06 | 9.06 | 0.89% | 134,244 |
| Aug 29, 2025 | 8.98 | 9.06 | 8.92 | 8.98 | 8.98 | -1.10% | 62,300 |
| Aug 28, 2025 | 9.10 | 9.10 | 9.00 | 9.08 | 9.08 | 0.44% | 10,601 |
| Aug 27, 2025 | 9.16 | 9.16 | 9.00 | 9.04 | 9.04 | -1.31% | 154,702 |
| Aug 26, 2025 | 9.08 | 9.16 | 9.06 | 9.16 | 9.16 | - | 15,980 |
| Aug 25, 2025 | 9.04 | 9.16 | 9.04 | 9.16 | 9.16 | 0.66% | 36,034 |
| Aug 22, 2025 | 9.30 | 9.30 | 9.02 | 9.10 | 9.10 | - | 113,753 |
| Aug 21, 2025 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | -0.44% | 335,100 |
| Aug 20, 2025 | 9.16 | 9.28 | 9.10 | 9.14 | 9.14 | - | 140,928 |
| Aug 19, 2025 | 9.36 | 9.36 | 9.14 | 9.14 | 9.14 | -1.08% | 47,463 |
| Aug 18, 2025 | 9.38 | 9.38 | 9.24 | 9.24 | 9.24 | -1.49% | 28,200 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.22 | 9.38 | 9.38 | 1.74% | 30,375 |
| Aug 14, 2025 | 9.44 | 9.44 | 9.22 | 9.22 | 9.22 | -1.50% | 60,725 |
| Aug 13, 2025 | 9.32 | 9.40 | 9.32 | 9.36 | 9.36 | -0.43% | 6,436 |
| Aug 12, 2025 | 9.44 | 9.44 | 9.34 | 9.40 | 9.40 | 0.21% | 5,960 |
| Aug 11, 2025 | 9.40 | 9.44 | 9.32 | 9.38 | 9.38 | -0.85% | 14,678 |
| Aug 8, 2025 | 9.48 | 9.48 | 9.40 | 9.46 | 9.46 | - | 17,293 |
| Aug 7, 2025 | 9.46 | 9.50 | 9.36 | 9.46 | 9.46 | 0.42% | 30,922 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.38 | 9.42 | 9.42 | - | 33,723 |
| Aug 5, 2025 | 9.50 | 9.50 | 9.40 | 9.42 | 9.42 | -0.84% | 23,689 |
| Aug 4, 2025 | 9.46 | 9.50 | 9.32 | 9.50 | 9.50 | 1.06% | 14,722 |
| 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 |