Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 7.30
+1.02 (16.24%)
Oct 24, 2025, 4:18 PM CET
Arribatec Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.18 | 6.50 | 6.18 | 6.30 | 6.30 | -3.82% | 25,790 |
| Oct 21, 2025 | 6.30 | 6.55 | 6.18 | 6.55 | 6.55 | 3.80% | 903,153 |
| Oct 20, 2025 | 6.75 | 6.75 | 6.29 | 6.31 | 6.31 | -5.82% | 33,658 |
| Oct 17, 2025 | 6.90 | 7.20 | 6.70 | 6.70 | 6.70 | -6.94% | 113,805 |
| Oct 16, 2025 | 7.95 | 7.95 | 7.12 | 7.20 | 7.20 | -5.88% | 71,691 |
| Oct 15, 2025 | 7.60 | 7.66 | 7.10 | 7.65 | 7.65 | 6.10% | 70,140 |
| Oct 14, 2025 | 6.85 | 7.50 | 6.85 | 7.21 | 7.21 | -1.64% | 53,982 |
| Oct 13, 2025 | 7.60 | 7.70 | 7.20 | 7.33 | 7.33 | -2.27% | 76,332 |
| Oct 10, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -2.09% | 36,595 |
| Oct 9, 2025 | 7.06 | 7.96 | 7.06 | 7.66 | 7.66 | -1.79% | 116,909 |
| Oct 8, 2025 | 8.30 | 8.30 | 7.66 | 7.80 | 7.80 | -7.14% | 321,976 |
| Oct 7, 2025 | 8.76 | 8.82 | 8.16 | 8.40 | 8.40 | -2.33% | 12,729,237 |
| Oct 6, 2025 | 8.86 | 8.86 | 8.54 | 8.60 | 8.60 | 0.70% | 140,212 |
| Oct 3, 2025 | 8.78 | 8.90 | 8.54 | 8.54 | 8.54 | - | 378,680 |
| Oct 2, 2025 | 8.62 | 8.80 | 8.30 | 8.54 | 8.54 | -0.93% | 72,005 |
| Oct 1, 2025 | 8.34 | 8.68 | 8.14 | 8.62 | 8.62 | 4.87% | 187,927 |
| Sep 30, 2025 | 8.24 | 8.36 | 8.10 | 8.22 | 8.22 | -0.24% | 75,366 |
| Sep 29, 2025 | 8.00 | 8.30 | 8.00 | 8.24 | 8.24 | 3.26% | 104,321 |
| Sep 26, 2025 | 7.92 | 8.18 | 7.90 | 7.98 | 7.98 | -1.24% | 57,116 |
| Sep 25, 2025 | 8.36 | 8.36 | 8.06 | 8.08 | 8.08 | -0.49% | 139,668 |
| Sep 24, 2025 | 8.38 | 8.42 | 7.82 | 8.12 | 8.12 | -2.87% | 234,182 |
| Sep 23, 2025 | 8.38 | 8.48 | 8.16 | 8.36 | 8.36 | 6.63% | 548,941 |
| Sep 22, 2025 | 7.56 | 7.88 | 7.50 | 7.84 | 7.84 | 5.95% | 319,255 |
| Sep 19, 2025 | 7.12 | 7.40 | 7.00 | 7.40 | 7.40 | 6.63% | 440,541 |
| Sep 18, 2025 | 6.80 | 7.10 | 6.80 | 6.94 | 6.94 | 2.06% | 171,847 |
| Sep 17, 2025 | 6.90 | 6.90 | 6.68 | 6.80 | 6.80 | -1.45% | 71,117 |
| Sep 16, 2025 | 6.46 | 6.90 | 6.46 | 6.90 | 6.90 | 5.18% | 101,191 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.46 | 6.56 | 6.56 | -2.38% | 23,378 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.56 | 6.72 | 6.72 | - | 91,451 |
| Sep 11, 2025 | 6.50 | 6.88 | 6.42 | 6.72 | 6.72 | 4.67% | 136,406 |
| Sep 10, 2025 | 6.48 | 6.56 | 6.40 | 6.42 | 6.42 | -0.93% | 47,008 |
| Sep 9, 2025 | 6.60 | 6.68 | 6.44 | 6.48 | 6.48 | -1.82% | 31,898 |
| Sep 8, 2025 | 6.24 | 6.70 | 6.24 | 6.60 | 6.60 | 0.30% | 80,190 |
| Sep 5, 2025 | 6.30 | 6.64 | 6.06 | 6.58 | 6.58 | 9.67% | 185,662 |
| Sep 4, 2025 | 6.20 | 6.26 | 5.80 | 6.00 | 6.00 | -4.76% | 307,432 |
| Sep 3, 2025 | 6.66 | 6.66 | 6.04 | 6.30 | 6.30 | -1.56% | 135,648 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.36 | 6.40 | 6.40 | -7.25% | 181,935 |
| Sep 1, 2025 | 6.80 | 7.00 | 6.04 | 6.90 | 6.90 | 1.47% | 64,309 |
| Aug 29, 2025 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 234,012 |
| Aug 28, 2025 | 6.52 | 6.76 | 6.50 | 6.70 | 6.70 | -0.59% | 106,864 |
| Aug 27, 2025 | 6.62 | 6.80 | 6.42 | 6.74 | 6.74 | 1.81% | 71,800 |
| Aug 26, 2025 | 6.70 | 6.98 | 6.42 | 6.62 | 6.62 | -1.19% | 123,163 |
| Aug 25, 2025 | 6.80 | 7.00 | 6.52 | 6.70 | 6.70 | -0.59% | 253,372 |
| Aug 22, 2025 | 6.60 | 6.74 | 6.52 | 6.74 | 6.74 | 2.12% | 63,679 |
| Aug 21, 2025 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | -1.49% | 65,820 |
| Aug 20, 2025 | 6.32 | 6.80 | 6.20 | 6.70 | 6.70 | 3.08% | 137,205 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.12 | 6.50 | 6.50 | 1.56% | 93,552 |
| Aug 18, 2025 | 6.50 | 6.54 | 6.24 | 6.40 | 6.40 | -2.14% | 52,768 |
| Aug 15, 2025 | 6.56 | 6.80 | 6.10 | 6.54 | 6.54 | -0.30% | 207,752 |
| Aug 14, 2025 | 6.68 | 6.68 | 5.60 | 6.56 | 6.56 | -1.20% | 267,690 |