ABL Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.32	9.44	9.20	9.22	9.22	-1.91%	141,856
Jun 2, 2026	9.38	9.56	9.32	9.40	9.40	0.21%	58,098
Jun 1, 2026	9.56	9.74	9.34	9.38	9.38	-2.09%	60,608
May 29, 2026	9.76	9.76	9.56	9.58	9.58	-2.24%	91,960
May 28, 2026	10.00	10.00	9.56	9.80	9.80	2.08%	61,529
May 27, 2026	10.05	10.35	9.88	10.05	9.60	0.90%	136,251
May 26, 2026	9.98	10.15	9.82	9.96	9.51	-	142,731
May 22, 2026	10.20	10.55	9.62	9.96	9.51	-3.30%	402,741
May 21, 2026	10.45	10.45	10.20	10.30	9.84	-0.48%	57,187
May 20, 2026	10.30	10.45	10.25	10.35	9.89	0.49%	36,416
May 19, 2026	10.50	10.50	10.30	10.30	9.84	-1.90%	70,946
May 18, 2026	10.50	10.50	10.35	10.50	10.03	-	21,162
May 15, 2026	10.40	10.50	10.30	10.50	10.03	1.94%	44,684
May 13, 2026	10.25	10.50	10.25	10.30	9.84	-	90,946
May 12, 2026	10.40	10.65	10.30	10.30	9.84	-1.90%	59,964
May 11, 2026	10.85	10.85	10.40	10.50	10.03	-	161,082
May 8, 2026	10.10	10.75	10.00	10.50	10.03	3.96%	143,020
May 7, 2026	11.10	11.20	10.05	10.10	9.65	-10.62%	438,096
May 6, 2026	11.55	11.55	11.30	11.30	10.79	-2.16%	35,621
May 5, 2026	11.55	11.65	11.40	11.55	11.03	1.76%	137,616
May 4, 2026	11.20	11.70	11.05	11.35	10.84	1.79%	102,156
Apr 30, 2026	10.80	11.20	10.80	11.15	10.65	3.24%	75,003
Apr 29, 2026	10.90	11.00	10.80	10.80	10.32	-0.92%	43,954
Apr 28, 2026	10.90	11.10	10.85	10.90	10.41	-	34,688
Apr 27, 2026	11.00	11.20	10.90	10.90	10.41	-	38,561
Apr 24, 2026	10.90	11.05	10.85	10.90	10.41	-	77,563
Apr 23, 2026	11.30	11.55	10.90	10.90	10.41	-3.11%	39,373
Apr 22, 2026	11.70	11.70	11.20	11.25	10.75	-3.02%	117,168
Apr 21, 2026	11.65	11.75	11.60	11.60	11.08	-	56,209
Apr 20, 2026	11.55	11.75	11.45	11.60	11.08	-	45,031
Apr 17, 2026	11.40	11.85	11.40	11.60	11.08	2.65%	210,732
Apr 16, 2026	11.05	11.30	10.90	11.30	10.79	2.26%	153,162
Apr 15, 2026	11.35	11.35	11.00	11.05	10.56	-2.21%	339,727
Apr 14, 2026	11.25	11.45	11.25	11.30	10.79	2.26%	78,160
Apr 13, 2026	11.45	11.45	11.00	11.05	10.56	0.45%	94,184
Apr 10, 2026	11.50	11.50	11.00	11.00	10.51	-	110,595
Apr 9, 2026	10.95	11.05	10.80	11.00	10.51	0.46%	51,542
Apr 8, 2026	11.00	11.05	10.75	10.95	10.46	-0.45%	111,176
Apr 7, 2026	11.10	11.45	11.00	11.00	10.51	-1.79%	128,102
Apr 1, 2026	11.65	11.65	11.05	11.20	10.70	-1.32%	60,405
Mar 31, 2026	11.00	11.45	11.00	11.35	10.84	3.65%	104,643
Mar 30, 2026	10.95	11.40	10.80	10.95	10.46	0.46%	74,469
Mar 27, 2026	10.60	11.00	10.45	10.90	10.41	-3.96%	517,144
Mar 26, 2026	11.40	11.45	11.20	11.35	10.84	-	46,870
Mar 25, 2026	11.35	11.50	11.25	11.35	10.84	1.34%	62,076
Mar 24, 2026	10.80	11.35	10.70	11.20	10.70	4.67%	99,913
Mar 23, 2026	11.10	11.10	10.55	10.70	10.22	-4.46%	237,110
Mar 20, 2026	11.40	11.40	11.20	11.20	10.70	0.90%	108,326
Mar 19, 2026	11.50	11.50	11.00	11.10	10.60	-4.31%	208,953
Mar 18, 2026	11.65	11.95	11.60	11.60	11.08	-0.43%	190,128