Arribatec Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.88	0.89	0.85	0.85	0.85	-	3,786,796
Oct 2, 2025	0.86	0.88	0.83	0.85	0.85	-0.93%	720,050
Oct 1, 2025	0.83	0.87	0.81	0.86	0.86	4.87%	1,879,267
Sep 30, 2025	0.82	0.84	0.81	0.82	0.82	-0.24%	753,662
Sep 29, 2025	0.80	0.83	0.80	0.82	0.82	3.26%	1,043,207
Sep 26, 2025	0.79	0.82	0.79	0.80	0.80	-1.24%	571,164
Sep 25, 2025	0.84	0.84	0.81	0.81	0.81	-0.49%	1,396,680
Sep 24, 2025	0.84	0.84	0.78	0.81	0.81	-2.87%	2,341,819
Sep 23, 2025	0.84	0.85	0.82	0.84	0.84	6.63%	5,489,414
Sep 22, 2025	0.76	0.79	0.75	0.78	0.78	5.95%	3,192,548
Sep 19, 2025	0.71	0.74	0.70	0.74	0.74	6.63%	4,405,409
Sep 18, 2025	0.68	0.71	0.68	0.69	0.69	2.06%	1,718,472
Sep 17, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	711,168
Sep 16, 2025	0.65	0.69	0.65	0.69	0.69	5.18%	1,011,914
Sep 15, 2025	0.68	0.68	0.65	0.66	0.66	-2.38%	233,775
Sep 12, 2025	0.69	0.69	0.66	0.67	0.67	-	914,514
Sep 11, 2025	0.65	0.69	0.64	0.67	0.67	4.67%	1,364,059
Sep 10, 2025	0.65	0.66	0.64	0.64	0.64	-0.93%	470,082
Sep 9, 2025	0.66	0.67	0.64	0.65	0.65	-1.82%	318,975
Sep 8, 2025	0.62	0.67	0.62	0.66	0.66	0.30%	801,903
Sep 5, 2025	0.63	0.66	0.61	0.66	0.66	9.67%	1,856,622
Sep 4, 2025	0.62	0.63	0.58	0.60	0.60	-4.76%	3,074,321
Sep 3, 2025	0.67	0.67	0.60	0.63	0.63	-1.56%	1,356,477
Sep 2, 2025	0.69	0.69	0.64	0.64	0.64	-7.25%	1,819,350
Sep 1, 2025	0.68	0.70	0.60	0.69	0.69	1.47%	643,091
Aug 29, 2025	0.65	0.69	0.65	0.68	0.68	1.49%	2,340,120
Aug 28, 2025	0.65	0.68	0.65	0.67	0.67	-0.59%	1,068,643
Aug 27, 2025	0.66	0.68	0.64	0.67	0.67	1.81%	717,999
Aug 26, 2025	0.67	0.70	0.64	0.66	0.66	-1.19%	1,231,630
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