ABL Group ASA (OSL:ABL)
Norway flag Norway · Delayed Price · Currency is NOK
8.58
-0.20 (-2.28%)
Oct 24, 2025, 3:45 PM CET

ABL Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.408.768.408.608.601.90%117,068
Oct 21, 20258.648.648.448.448.44-1.40%59,674
Oct 20, 20258.608.668.528.568.56-0.23%54,042
Oct 17, 20258.608.788.548.588.58-2.94%76,584
Oct 16, 20258.568.848.568.848.842.79%123,782
Oct 15, 20258.608.708.608.608.60-0.23%49,389
Oct 14, 20258.888.888.608.628.62-0.46%69,311
Oct 13, 20258.628.768.628.668.66-0.92%76,586
Oct 10, 20258.968.968.728.748.74-2.02%29,746
Oct 9, 20258.648.928.648.928.922.53%62,221
Oct 8, 20258.648.808.648.708.700.23%66,031
Oct 7, 20258.648.768.648.688.68-1.36%104,639
Oct 6, 20258.728.808.608.808.800.69%77,814
Oct 3, 20258.768.868.688.748.74-0.23%66,330
Oct 2, 20258.908.908.688.768.76-49,325
Oct 1, 20258.708.988.708.768.760.46%113,156
Sep 30, 20258.768.808.728.728.72-0.91%60,952
Sep 29, 20258.868.948.808.808.80-0.68%49,509
Sep 26, 20258.869.048.868.868.86-0.45%14,047
Sep 25, 20259.009.008.908.908.90-0.89%19,906
Sep 24, 20259.009.008.848.988.981.13%29,937
Sep 23, 20258.888.988.848.888.88-0.22%386,770
Sep 22, 20259.009.008.868.908.90-1.11%81,224
Sep 19, 20259.129.129.009.009.00-0.88%106,828
Sep 18, 20259.109.149.029.089.08-0.22%26,152
Sep 17, 20259.129.169.049.109.10-0.22%27,889
Sep 16, 20259.409.409.089.129.12-1.51%80,201
Sep 15, 20259.129.309.049.269.262.66%213,122
Sep 12, 20259.109.108.909.029.021.35%239,326
Sep 11, 20259.009.008.888.908.90-174,097
Sep 10, 20259.009.068.888.908.90-394,025
Sep 9, 20259.049.068.888.908.90-1.11%2,423,553
Sep 8, 20259.069.068.969.009.00-1.10%82,758
Sep 5, 20259.089.149.009.109.101.79%76,286
Sep 4, 20259.009.068.908.948.94-0.67%65,793
Sep 3, 20259.009.108.969.009.000.22%54,901
Sep 2, 20259.109.168.968.988.98-0.88%174,377
Sep 1, 20259.189.189.029.069.060.89%134,244
Aug 29, 20258.989.068.928.988.98-1.10%62,300
Aug 28, 20259.109.109.009.089.080.44%10,601
Aug 27, 20259.169.169.009.049.04-1.31%154,702
Aug 26, 20259.089.169.069.169.16-15,980
Aug 25, 20259.049.169.049.169.160.66%36,034
Aug 22, 20259.309.309.029.109.10-113,753
Aug 21, 20259.309.309.009.109.10-0.44%335,100
Aug 20, 20259.169.289.109.149.14-140,928
Aug 19, 20259.369.369.149.149.14-1.08%47,463
Aug 18, 20259.389.389.249.249.24-1.49%28,200
Aug 15, 20259.389.389.229.389.381.74%30,375
Aug 14, 20259.449.449.229.229.22-1.50%60,725