ABL Group ASA (OSL:ABL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.40 | 8.76 | 8.40 | 8.60 | 8.60 | 1.90% | 117,068 |
| Oct 21, 2025 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | -1.40% | 59,674 |
| Oct 20, 2025 | 8.60 | 8.66 | 8.52 | 8.56 | 8.56 | -0.23% | 54,042 |
| Oct 17, 2025 | 8.60 | 8.78 | 8.54 | 8.58 | 8.58 | -2.94% | 76,584 |
| Oct 16, 2025 | 8.56 | 8.84 | 8.56 | 8.84 | 8.84 | 2.79% | 123,782 |
| Oct 15, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -0.23% | 49,389 |
| Oct 14, 2025 | 8.88 | 8.88 | 8.60 | 8.62 | 8.62 | -0.46% | 69,311 |
| Oct 13, 2025 | 8.62 | 8.76 | 8.62 | 8.66 | 8.66 | -0.92% | 76,586 |
| Oct 10, 2025 | 8.96 | 8.96 | 8.72 | 8.74 | 8.74 | -2.02% | 29,746 |
| Oct 9, 2025 | 8.64 | 8.92 | 8.64 | 8.92 | 8.92 | 2.53% | 62,221 |
| Oct 8, 2025 | 8.64 | 8.80 | 8.64 | 8.70 | 8.70 | 0.23% | 66,031 |
| Oct 7, 2025 | 8.64 | 8.76 | 8.64 | 8.68 | 8.68 | -1.36% | 104,639 |
| Oct 6, 2025 | 8.72 | 8.80 | 8.60 | 8.80 | 8.80 | 0.69% | 77,814 |
| Oct 3, 2025 | 8.76 | 8.86 | 8.68 | 8.74 | 8.74 | -0.23% | 66,330 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.68 | 8.76 | 8.76 | - | 49,325 |
| Oct 1, 2025 | 8.70 | 8.98 | 8.70 | 8.76 | 8.76 | 0.46% | 113,156 |
| Sep 30, 2025 | 8.76 | 8.80 | 8.72 | 8.72 | 8.72 | -0.91% | 60,952 |
| Sep 29, 2025 | 8.86 | 8.94 | 8.80 | 8.80 | 8.80 | -0.68% | 49,509 |
| Sep 26, 2025 | 8.86 | 9.04 | 8.86 | 8.86 | 8.86 | -0.45% | 14,047 |
| Sep 25, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.89% | 19,906 |
| Sep 24, 2025 | 9.00 | 9.00 | 8.84 | 8.98 | 8.98 | 1.13% | 29,937 |
| Sep 23, 2025 | 8.88 | 8.98 | 8.84 | 8.88 | 8.88 | -0.22% | 386,770 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | -1.11% | 81,224 |
| Sep 19, 2025 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.88% | 106,828 |
| Sep 18, 2025 | 9.10 | 9.14 | 9.02 | 9.08 | 9.08 | -0.22% | 26,152 |
| Sep 17, 2025 | 9.12 | 9.16 | 9.04 | 9.10 | 9.10 | -0.22% | 27,889 |
| Sep 16, 2025 | 9.40 | 9.40 | 9.08 | 9.12 | 9.12 | -1.51% | 80,201 |
| Sep 15, 2025 | 9.12 | 9.30 | 9.04 | 9.26 | 9.26 | 2.66% | 213,122 |
| 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 |