Arribatec Group ASA (OSL:ARR)
Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.186.506.186.306.30-3.82%25,790
Oct 21, 20256.306.556.186.556.553.80%903,153
Oct 20, 20256.756.756.296.316.31-5.82%33,658
Oct 17, 20256.907.206.706.706.70-6.94%113,805
Oct 16, 20257.957.957.127.207.20-5.88%71,691
Oct 15, 20257.607.667.107.657.656.10%70,140
Oct 14, 20256.857.506.857.217.21-1.64%53,982
Oct 13, 20257.607.707.207.337.33-2.27%76,332
Oct 10, 20258.008.007.507.507.50-2.09%36,595
Oct 9, 20257.067.967.067.667.66-1.79%116,909
Oct 8, 20258.308.307.667.807.80-7.14%321,976
Oct 7, 20258.768.828.168.408.40-2.33%12,729,237
Oct 6, 20258.868.868.548.608.600.70%140,212
Oct 3, 20258.788.908.548.548.54-378,680
Oct 2, 20258.628.808.308.548.54-0.93%72,005
Oct 1, 20258.348.688.148.628.624.87%187,927
Sep 30, 20258.248.368.108.228.22-0.24%75,366
Sep 29, 20258.008.308.008.248.243.26%104,321
Sep 26, 20257.928.187.907.987.98-1.24%57,116
Sep 25, 20258.368.368.068.088.08-0.49%139,668
Sep 24, 20258.388.427.828.128.12-2.87%234,182
Sep 23, 20258.388.488.168.368.366.63%548,941
Sep 22, 20257.567.887.507.847.845.95%319,255
Sep 19, 20257.127.407.007.407.406.63%440,541
Sep 18, 20256.807.106.806.946.942.06%171,847
Sep 17, 20256.906.906.686.806.80-1.45%71,117
Sep 16, 20256.466.906.466.906.905.18%101,191
Sep 15, 20256.806.806.466.566.56-2.38%23,378
Sep 12, 20256.906.906.566.726.72-91,451
Sep 11, 20256.506.886.426.726.724.67%136,406
Sep 10, 20256.486.566.406.426.42-0.93%47,008
Sep 9, 20256.606.686.446.486.48-1.82%31,898
Sep 8, 20256.246.706.246.606.600.30%80,190
Sep 5, 20256.306.646.066.586.589.67%185,662
Sep 4, 20256.206.265.806.006.00-4.76%307,432
Sep 3, 20256.666.666.046.306.30-1.56%135,648
Sep 2, 20256.906.906.366.406.40-7.25%181,935
Sep 1, 20256.807.006.046.906.901.47%64,309
Aug 29, 20256.506.906.506.806.801.49%234,012
Aug 28, 20256.526.766.506.706.70-0.59%106,864
Aug 27, 20256.626.806.426.746.741.81%71,800
Aug 26, 20256.706.986.426.626.62-1.19%123,163
Aug 25, 20256.807.006.526.706.70-0.59%253,372
Aug 22, 20256.606.746.526.746.742.12%63,679
Aug 21, 20256.766.766.606.606.60-1.49%65,820
Aug 20, 20256.326.806.206.706.703.08%137,205
Aug 19, 20256.606.606.126.506.501.56%93,552
Aug 18, 20256.506.546.246.406.40-2.14%52,768
Aug 15, 20256.566.806.106.546.54-0.30%207,752
Aug 14, 20256.686.685.606.566.56-1.20%267,690