ABL Group ASA (OSL:ABL)
Norway · Delayed Price · Currency is NOK 11.20
-0.15 (-1.32%)
Apr 1, 2026, 1:05 PM CET
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.65 | 11.65 | 11.05 | 11.20 | 11.20 | -1.32% | 60,405 |
| Mar 31, 2026 | 11.00 | 11.45 | 11.00 | 11.35 | 11.35 | 3.65% | 104,643 |
| Mar 30, 2026 | 10.95 | 11.40 | 10.80 | 10.95 | 10.95 | 0.46% | 74,469 |
| Mar 27, 2026 | 10.60 | 11.00 | 10.45 | 10.90 | 10.90 | -3.96% | 517,144 |
| Mar 26, 2026 | 11.40 | 11.45 | 11.20 | 11.35 | 11.35 | - | 46,870 |
| Mar 25, 2026 | 11.35 | 11.50 | 11.25 | 11.35 | 11.35 | 1.34% | 62,076 |
| Mar 24, 2026 | 10.80 | 11.35 | 10.70 | 11.20 | 11.20 | 4.67% | 99,913 |
| Mar 23, 2026 | 11.10 | 11.10 | 10.55 | 10.70 | 10.70 | -4.46% | 237,110 |
| Mar 20, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 0.90% | 108,326 |
| Mar 19, 2026 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -4.31% | 208,953 |
| Mar 18, 2026 | 11.65 | 11.95 | 11.60 | 11.60 | 11.60 | -0.43% | 190,128 |
| Mar 17, 2026 | 12.30 | 12.30 | 11.40 | 11.65 | 11.65 | -3.72% | 328,856 |
| Mar 16, 2026 | 11.95 | 12.65 | 11.95 | 12.10 | 12.10 | 2.98% | 984,444 |
| Mar 13, 2026 | 10.60 | 11.90 | 10.50 | 11.75 | 11.75 | 10.85% | 1,065,230 |
| Mar 12, 2026 | 10.20 | 10.65 | 10.20 | 10.60 | 10.60 | 3.92% | 140,504 |
| Mar 11, 2026 | 10.20 | 10.80 | 10.20 | 10.20 | 10.20 | - | 196,121 |
| Mar 10, 2026 | 10.20 | 10.25 | 10.00 | 10.20 | 10.20 | 2.00% | 83,775 |
| Mar 9, 2026 | 10.00 | 10.15 | 9.94 | 10.00 | 10.00 | -1.48% | 102,557 |
| Mar 6, 2026 | 9.86 | 10.20 | 9.84 | 10.15 | 10.15 | 3.36% | 113,476 |
| Mar 5, 2026 | 9.38 | 9.82 | 9.38 | 9.82 | 9.82 | 4.69% | 91,667 |
| Mar 4, 2026 | 9.54 | 9.54 | 9.20 | 9.38 | 9.38 | 1.30% | 76,991 |
| Mar 3, 2026 | 9.58 | 9.58 | 9.20 | 9.26 | 9.26 | -2.11% | 81,399 |
| Mar 2, 2026 | 9.62 | 9.72 | 9.30 | 9.46 | 9.46 | -3.07% | 98,278 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.66 | 9.76 | 9.76 | -0.20% | 25,162 |
| Feb 26, 2026 | 9.80 | 9.90 | 9.52 | 9.78 | 9.78 | -4.59% | 193,287 |
| Feb 25, 2026 | 10.20 | 10.30 | 9.94 | 10.25 | 10.25 | 3.54% | 188,071 |
| Feb 24, 2026 | 9.90 | 10.05 | 9.60 | 9.90 | 9.90 | 0.20% | 68,443 |
| Feb 23, 2026 | 10.00 | 10.15 | 9.74 | 9.88 | 9.88 | -0.40% | 43,046 |
| Feb 20, 2026 | 10.10 | 10.10 | 9.86 | 9.92 | 9.92 | -1.29% | 44,279 |
| Feb 19, 2026 | 10.00 | 10.05 | 9.94 | 10.05 | 10.05 | 1.52% | 55,980 |
| Feb 18, 2026 | 10.00 | 10.05 | 9.80 | 9.90 | 9.90 | - | 23,836 |
| Feb 17, 2026 | 9.78 | 10.10 | 9.68 | 9.90 | 9.90 | 2.48% | 103,069 |
| Feb 16, 2026 | 9.80 | 9.80 | 9.62 | 9.66 | 9.66 | 0.21% | 49,026 |
| Feb 13, 2026 | 9.72 | 9.76 | 9.60 | 9.64 | 9.64 | - | 83,705 |
| Feb 12, 2026 | 9.52 | 9.74 | 9.52 | 9.64 | 9.64 | -0.21% | 21,646 |
| Feb 11, 2026 | 9.56 | 9.70 | 9.56 | 9.66 | 9.66 | 0.63% | 36,696 |
| Feb 10, 2026 | 9.56 | 9.70 | 9.48 | 9.60 | 9.60 | 0.42% | 44,339 |
| Feb 9, 2026 | 9.50 | 9.82 | 9.46 | 9.56 | 9.56 | 0.63% | 52,436 |
| Feb 6, 2026 | 9.58 | 9.60 | 9.40 | 9.50 | 9.50 | 0.21% | 93,128 |
| Feb 5, 2026 | 9.72 | 9.72 | 9.48 | 9.48 | 9.48 | -1.86% | 76,454 |
| Feb 4, 2026 | 9.80 | 9.92 | 9.66 | 9.66 | 9.66 | - | 86,814 |
| Feb 3, 2026 | 9.50 | 9.84 | 9.50 | 9.66 | 9.66 | -1.43% | 106,725 |
| Feb 2, 2026 | 9.94 | 9.96 | 9.72 | 9.80 | 9.80 | -1.01% | 118,506 |
| Jan 30, 2026 | 9.80 | 10.00 | 9.50 | 9.90 | 9.90 | 1.85% | 367,616 |
| Jan 29, 2026 | 9.20 | 10.10 | 9.20 | 9.72 | 9.72 | 8.00% | 449,731 |
| Jan 28, 2026 | 9.08 | 9.08 | 8.92 | 9.00 | 9.00 | -0.44% | 471,404 |
| Jan 27, 2026 | 8.66 | 9.10 | 8.66 | 9.04 | 9.04 | 4.39% | 152,904 |
| Jan 26, 2026 | 8.62 | 8.74 | 8.62 | 8.66 | 8.66 | -0.69% | 22,119 |
| Jan 23, 2026 | 8.76 | 8.90 | 8.70 | 8.72 | 8.72 | -0.23% | 65,287 |
| Jan 22, 2026 | 8.50 | 8.78 | 8.50 | 8.74 | 8.74 | 2.82% | 139,343 |