Arribatec Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.68	0.70	0.65	0.67	0.67	-0.59%	2,533,719
Aug 22, 2025	0.66	0.67	0.65	0.67	0.67	2.12%	636,792
Aug 21, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	658,198
Aug 20, 2025	0.63	0.68	0.62	0.67	0.67	3.08%	1,372,050
Aug 19, 2025	0.66	0.66	0.61	0.65	0.65	1.56%	935,518
Aug 18, 2025	0.65	0.65	0.62	0.64	0.64	-2.14%	527,684
Aug 15, 2025	0.66	0.68	0.61	0.65	0.65	-0.30%	2,077,524
Aug 14, 2025	0.67	0.67	0.56	0.66	0.66	-1.20%	2,676,903
Aug 13, 2025	0.65	0.69	0.62	0.66	0.66	2.15%	3,791,626
Aug 12, 2025	0.57	0.75	0.57	0.65	0.65	23.57%	26,579,131
Aug 11, 2025	0.49	0.53	0.49	0.53	0.53	4.78%	700,785
Aug 8, 2025	0.52	0.52	0.49	0.50	0.50	-3.46%	980,738
Aug 7, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	100,253
Aug 6, 2025	0.54	0.54	0.49	0.51	0.51	-7.27%	687,005
Aug 5, 2025	0.52	0.55	0.47	0.55	0.55	5.77%	2,971,243
Aug 4, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	307,909
Aug 1, 2025	0.54	0.55	0.54	0.55	0.55	-	293,113
Jul 31, 2025	0.55	0.55	0.55	0.55	0.55	-	73,207
Jul 30, 2025	0.55	0.55	0.53	0.55	0.55	0.36%	147,947
Jul 29, 2025	0.55	0.55	0.55	0.55	0.55	0.37%	247,582
Jul 28, 2025	0.55	0.55	0.54	0.55	0.55	-1.44%	387,664
Jul 25, 2025	0.55	0.56	0.54	0.55	0.55	0.73%	193,952
Jul 24, 2025	0.55	0.55	0.54	0.55	0.55	-	29,524
Jul 23, 2025	0.55	0.55	0.53	0.55	0.55	-0.36%	237,310
Jul 22, 2025	0.55	0.56	0.55	0.55	0.55	-0.72%	95,922
Jul 21, 2025	0.56	0.56	0.55	0.56	0.56	1.09%	35,076
Jul 18, 2025	0.55	0.56	0.55	0.55	0.55	-	290,858
Jul 17, 2025	0.55	0.55	0.55	0.55	0.55	1.10%	133,032
Jul 16, 2025	0.52	0.54	0.52	0.54	0.54	1.12%	137,589
Jul 15, 2025	0.51	0.54	0.51	0.54	0.54	0.75%	320,433
Jul 14, 2025	0.51	0.54	0.51	0.53	0.53	-2.20%	168,578
Jul 11, 2025	0.52	0.55	0.52	0.55	0.55	3.41%	123,177
Jul 10, 2025	0.56	0.56	0.53	0.53	0.53	-2.94%	961,741
Jul 9, 2025	0.53	0.56	0.51	0.54	0.54	0.37%	1,108,639
Jul 8, 2025	0.54	0.55	0.53	0.54	0.54	0.37%	773,672
Jul 7, 2025	0.55	0.55	0.51	0.54	0.54	-1.10%	297,156
Jul 4, 2025	0.56	0.56	0.53	0.55	0.55	1.11%	574,051
Jul 3, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	2,573,582
Jul 2, 2025	0.50	0.54	0.49	0.53	0.53	4.33%	1,286,141
Jul 1, 2025	0.51	0.51	0.50	0.51	0.51	5.39%	106,702
Jun 30, 2025	0.54	0.55	0.48	0.48	0.48	-1.83%	446,782
Jun 27, 2025	0.50	0.52	0.49	0.49	0.49	-4.84%	401,159
Jun 26, 2025	0.50	0.52	0.48	0.52	0.52	3.20%	571,191
Jun 25, 2025	0.53	0.53	0.49	0.50	0.50	-5.30%	345,464
Jun 24, 2025	0.51	0.53	0.50	0.53	0.53	2.72%	429,469
Jun 23, 2025	0.52	0.52	0.51	0.51	0.51	-1.15%	185,425
Jun 20, 2025	0.52	0.53	0.51	0.52	0.52	0.39%	329,670
Jun 19, 2025	0.51	0.54	0.51	0.52	0.52	-3.72%	726,041
Jun 18, 2025	0.52	0.54	0.51	0.54	0.54	1.89%	1,137,180
Jun 17, 2025	0.53	0.53	0.50	0.53	0.53	-0.38%	419,711