ABL Group ASA (OSL:ABL)
Norway · Delayed Price · Currency is NOK 10.50
+0.20 (1.94%)
May 15, 2026, 4:25 PM CET
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.25 | 10.50 | 10.25 | 10.30 | 10.30 | - | 90,946 |
| May 12, 2026 | 10.40 | 10.65 | 10.30 | 10.30 | 10.30 | -1.90% | 59,964 |
| May 11, 2026 | 10.85 | 10.85 | 10.40 | 10.50 | 10.50 | - | 161,082 |
| May 8, 2026 | 10.10 | 10.75 | 10.00 | 10.50 | 10.50 | 3.96% | 143,020 |
| May 7, 2026 | 11.10 | 11.20 | 10.05 | 10.10 | 10.10 | -10.62% | 438,096 |
| May 6, 2026 | 11.55 | 11.55 | 11.30 | 11.30 | 11.30 | -2.16% | 35,621 |
| May 5, 2026 | 11.55 | 11.65 | 11.40 | 11.55 | 11.55 | 1.76% | 137,616 |
| May 4, 2026 | 11.20 | 11.70 | 11.05 | 11.35 | 11.35 | 1.79% | 102,156 |
| Apr 30, 2026 | 10.80 | 11.20 | 10.80 | 11.15 | 11.15 | 3.24% | 75,003 |
| Apr 29, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 43,954 |
| Apr 28, 2026 | 10.90 | 11.10 | 10.85 | 10.90 | 10.90 | - | 34,688 |
| Apr 27, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | - | 38,561 |
| Apr 24, 2026 | 10.90 | 11.05 | 10.85 | 10.90 | 10.90 | - | 77,563 |
| Apr 23, 2026 | 11.30 | 11.55 | 10.90 | 10.90 | 10.90 | -3.11% | 39,373 |
| Apr 22, 2026 | 11.70 | 11.70 | 11.20 | 11.25 | 11.25 | -3.02% | 117,168 |
| Apr 21, 2026 | 11.65 | 11.75 | 11.60 | 11.60 | 11.60 | - | 56,209 |
| Apr 20, 2026 | 11.55 | 11.75 | 11.45 | 11.60 | 11.60 | - | 45,031 |
| Apr 17, 2026 | 11.40 | 11.85 | 11.40 | 11.60 | 11.60 | 2.65% | 210,732 |
| Apr 16, 2026 | 11.05 | 11.30 | 10.90 | 11.30 | 11.30 | 2.26% | 153,162 |
| Apr 15, 2026 | 11.35 | 11.35 | 11.00 | 11.05 | 11.05 | -2.21% | 339,727 |
| Apr 14, 2026 | 11.25 | 11.45 | 11.25 | 11.30 | 11.30 | 2.26% | 78,160 |
| Apr 13, 2026 | 11.45 | 11.45 | 11.00 | 11.05 | 11.05 | 0.45% | 94,184 |
| Apr 10, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 110,595 |
| Apr 9, 2026 | 10.95 | 11.05 | 10.80 | 11.00 | 11.00 | 0.46% | 51,542 |
| Apr 8, 2026 | 11.00 | 11.05 | 10.75 | 10.95 | 10.95 | -0.45% | 111,176 |
| Apr 7, 2026 | 11.10 | 11.45 | 11.00 | 11.00 | 11.00 | -1.79% | 128,102 |
| 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 |