Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 5.06
-0.18 (-3.44%)
Oct 23, 2026, 4:25 PM CEST
Arribatec Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.24 | 5.30 | 5.06 | 5.06 | 5.06 | -3.44% | 165,265 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.22 | 5.24 | 5.24 | -3.68% | 143,555 |
| Oct 21, 2026 | 5.42 | 5.52 | 5.40 | 5.44 | 5.44 | 0.74% | 281,216 |
| Oct 20, 2026 | 5.40 | 5.48 | 5.36 | 5.40 | 5.40 | -0.37% | 235,336 |
| Oct 19, 2026 | 5.50 | 5.52 | 5.38 | 5.42 | 5.42 | -2.52% | 318,398 |
| Oct 16, 2026 | 5.42 | 5.66 | 5.40 | 5.56 | 5.56 | 2.58% | 340,522 |
| Oct 15, 2026 | 5.74 | 5.74 | 5.42 | 5.42 | 5.42 | -4.58% | 278,789 |
| Oct 14, 2026 | 5.58 | 5.68 | 5.50 | 5.68 | 5.68 | 3.27% | 398,832 |
| Oct 13, 2026 | 5.32 | 5.56 | 5.32 | 5.50 | 5.50 | 1.85% | 274,014 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 0.37% | 152,162 |
| Oct 9, 2026 | 5.40 | 5.42 | 5.30 | 5.38 | 5.38 | - | 130,409 |
| Oct 8, 2026 | 5.22 | 5.40 | 5.16 | 5.38 | 5.38 | 3.07% | 262,838 |
| Oct 7, 2026 | 5.30 | 5.46 | 5.18 | 5.22 | 5.22 | -3.33% | 286,116 |
| Oct 6, 2026 | 5.24 | 5.42 | 5.24 | 5.40 | 5.40 | 3.05% | 200,111 |
| Oct 5, 2026 | 5.34 | 5.48 | 5.24 | 5.24 | 5.24 | -1.13% | 196,204 |
| Oct 2, 2026 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 0.76% | 210,844 |
| Oct 1, 2026 | 5.22 | 5.40 | 5.20 | 5.26 | 5.26 | 0.38% | 337,153 |
| Sep 30, 2026 | 5.36 | 5.36 | 5.20 | 5.24 | 5.24 | -2.96% | 631,544 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 119,836 |
| Sep 28, 2026 | 5.22 | 5.52 | 5.22 | 5.40 | 5.40 | 0.75% | 176,362 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.30 | 5.36 | 5.36 | 0.75% | 139,309 |
| Sep 24, 2026 | 5.44 | 5.50 | 5.32 | 5.32 | 5.32 | -3.27% | 92,574 |
| Sep 23, 2026 | 5.24 | 5.58 | 5.24 | 5.50 | 5.50 | - | 196,656 |
| Sep 22, 2026 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | -1.08% | 207,289 |
| Sep 21, 2026 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | - | 172,390 |
| Sep 18, 2026 | 5.66 | 5.68 | 5.52 | 5.56 | 5.56 | -2.11% | 235,211 |
| Sep 17, 2026 | 5.58 | 5.70 | 5.56 | 5.68 | 5.68 | 1.43% | 221,155 |
| Sep 16, 2026 | 5.60 | 5.66 | 5.58 | 5.60 | 5.60 | 0.36% | 103,364 |
| Sep 15, 2026 | 5.58 | 5.64 | 5.56 | 5.58 | 5.58 | -0.71% | 93,102 |
| Sep 14, 2026 | 5.60 | 5.76 | 5.60 | 5.62 | 5.62 | -2.43% | 169,247 |
| Sep 11, 2026 | 5.70 | 5.76 | 5.68 | 5.76 | 5.76 | 0.70% | 176,326 |
| Sep 10, 2026 | 5.70 | 5.72 | 5.52 | 5.72 | 5.72 | 1.42% | 225,620 |
| Sep 9, 2026 | 5.60 | 5.74 | 5.60 | 5.64 | 5.64 | - | 245,167 |
| Sep 8, 2026 | 5.76 | 5.76 | 5.60 | 5.64 | 5.64 | -0.70% | 226,290 |
| Sep 7, 2026 | 5.72 | 5.74 | 5.60 | 5.68 | 5.68 | 0.35% | 320,731 |
| Sep 4, 2026 | 5.62 | 5.78 | 5.60 | 5.66 | 5.66 | 1.43% | 1,035,098 |
| Sep 3, 2026 | 5.78 | 5.78 | 5.42 | 5.58 | 5.58 | -1.06% | 216,184 |
| Sep 2, 2026 | 5.88 | 5.88 | 5.52 | 5.64 | 5.64 | -0.35% | 277,020 |
| Sep 1, 2026 | 5.82 | 5.94 | 5.60 | 5.66 | 5.66 | -3.08% | 322,834 |
| Aug 31, 2026 | 5.64 | 5.86 | 5.62 | 5.84 | 5.84 | 3.55% | 476,577 |
| Aug 28, 2026 | 5.70 | 5.82 | 5.56 | 5.64 | 5.64 | -1.40% | 522,921 |
| Aug 27, 2026 | 6.00 | 6.00 | 5.48 | 5.72 | 5.72 | -8.04% | 1,791,002 |
| Aug 26, 2026 | 6.26 | 6.26 | 6.12 | 6.22 | 6.22 | -0.32% | 260,253 |
| Aug 25, 2026 | 6.30 | 6.30 | 6.12 | 6.24 | 6.24 | 2.63% | 130,067 |
| Aug 24, 2026 | 6.12 | 6.18 | 6.04 | 6.08 | 6.08 | -0.65% | 201,994 |
| Aug 21, 2026 | 5.86 | 6.16 | 5.86 | 6.12 | 6.12 | 2.68% | 233,425 |
| Aug 20, 2026 | 6.10 | 6.10 | 5.86 | 5.96 | 5.96 | -0.67% | 292,958 |
| Aug 19, 2026 | 5.92 | 6.10 | 5.92 | 6.00 | 6.00 | 0.67% | 159,574 |
| Aug 18, 2026 | 6.20 | 6.20 | 5.92 | 5.96 | 5.96 | -1.65% | 220,263 |
| Aug 17, 2026 | 5.92 | 6.32 | 5.90 | 6.06 | 6.06 | 2.36% | 685,653 |