Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 5.94
+0.30 (5.32%)
Aug 4, 2026, 4:29 PM CET
Arribatec Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.50 | 5.94 | 5.50 | 5.94 | 5.94 | 5.32% | 220,709 |
| Aug 3, 2026 | 5.50 | 5.68 | 5.48 | 5.64 | 5.64 | 2.55% | 239,936 |
| Jul 31, 2026 | 5.68 | 5.68 | 5.42 | 5.50 | 5.50 | -0.36% | 55,692 |
| Jul 30, 2026 | 5.50 | 5.68 | 5.42 | 5.52 | 5.52 | -0.36% | 70,899 |
| Jul 29, 2026 | 5.44 | 5.68 | 5.44 | 5.54 | 5.54 | -0.36% | 161,429 |
| Jul 28, 2026 | 5.58 | 5.58 | 5.46 | 5.56 | 5.56 | -0.36% | 36,306 |
| Jul 27, 2026 | 5.60 | 5.66 | 5.50 | 5.58 | 5.58 | 1.82% | 223,103 |
| Jul 24, 2026 | 5.58 | 5.60 | 5.30 | 5.48 | 5.48 | -2.49% | 413,943 |
| Jul 23, 2026 | 5.40 | 5.64 | 5.40 | 5.62 | 5.62 | 4.46% | 253,838 |
| Jul 22, 2026 | 5.20 | 5.38 | 5.14 | 5.38 | 5.38 | 4.67% | 149,382 |
| Jul 21, 2026 | 5.14 | 5.22 | 5.12 | 5.14 | 5.14 | -0.39% | 130,328 |
| Jul 20, 2026 | 5.30 | 5.32 | 5.10 | 5.16 | 5.16 | -1.15% | 311,297 |
| Jul 17, 2026 | 5.48 | 5.48 | 5.14 | 5.22 | 5.22 | -0.38% | 172,700 |
| Jul 16, 2026 | 5.50 | 5.50 | 5.20 | 5.24 | 5.24 | -2.60% | 116,318 |
| Jul 15, 2026 | 5.18 | 5.44 | 5.16 | 5.38 | 5.38 | 3.46% | 297,567 |
| Jul 14, 2026 | 5.38 | 5.38 | 5.18 | 5.20 | 5.20 | -1.14% | 227,551 |
| Jul 13, 2026 | 5.38 | 5.38 | 5.18 | 5.26 | 5.26 | -2.23% | 118,332 |
| Jul 10, 2026 | 5.32 | 5.44 | 5.20 | 5.38 | 5.38 | -1.47% | 199,259 |
| Jul 9, 2026 | 5.78 | 5.78 | 5.46 | 5.46 | 5.46 | 0.37% | 170,539 |
| Jul 8, 2026 | 5.52 | 5.60 | 5.32 | 5.44 | 5.44 | -1.45% | 86,452 |
| Jul 7, 2026 | 5.30 | 5.70 | 5.30 | 5.52 | 5.52 | - | 179,961 |
| Jul 6, 2026 | 5.34 | 5.86 | 5.30 | 5.52 | 5.52 | 2.99% | 178,290 |
| Jul 3, 2026 | 5.30 | 5.38 | 5.28 | 5.36 | 5.36 | 1.13% | 86,234 |
| Jul 2, 2026 | 5.46 | 5.46 | 5.20 | 5.30 | 5.30 | 1.92% | 33,619 |
| Jul 1, 2026 | 5.46 | 5.46 | 5.20 | 5.20 | 5.20 | - | 124,170 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -1.52% | 195,105 |
| Jun 29, 2026 | 5.24 | 5.38 | 5.20 | 5.28 | 5.28 | 1.54% | 216,263 |
| Jun 26, 2026 | 5.20 | 5.32 | 5.16 | 5.20 | 5.20 | -2.26% | 220,357 |
| Jun 25, 2026 | 5.34 | 5.46 | 5.30 | 5.32 | 5.32 | -0.37% | 72,939 |
| Jun 24, 2026 | 5.40 | 5.42 | 5.32 | 5.34 | 5.34 | -1.84% | 148,991 |
| Jun 23, 2026 | 5.40 | 5.48 | 5.30 | 5.44 | 5.44 | 0.37% | 198,634 |
| Jun 22, 2026 | 5.54 | 5.56 | 5.42 | 5.42 | 5.42 | -1.09% | 216,120 |
| Jun 19, 2026 | 5.50 | 5.64 | 5.42 | 5.48 | 5.48 | 1.48% | 101,852 |
| Jun 18, 2026 | 5.54 | 5.60 | 5.40 | 5.40 | 5.40 | -2.88% | 124,690 |
| Jun 17, 2026 | 5.60 | 5.66 | 5.50 | 5.56 | 5.56 | - | 90,216 |
| Jun 16, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -0.36% | 132,501 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.56 | 5.58 | 5.58 | -3.46% | 653,471 |
| Jun 12, 2026 | 5.66 | 5.86 | 5.62 | 5.78 | 5.78 | 3.21% | 224,783 |
| Jun 11, 2026 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -2.10% | 159,292 |
| Jun 10, 2026 | 5.70 | 5.78 | 5.62 | 5.72 | 5.72 | 1.06% | 165,183 |
| Jun 9, 2026 | 5.54 | 5.88 | 5.54 | 5.66 | 5.66 | 2.17% | 368,695 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.48 | 5.54 | 5.54 | -1.42% | 393,604 |
| Jun 5, 2026 | 5.56 | 5.82 | 5.56 | 5.62 | 5.62 | 1.44% | 518,114 |
| Jun 4, 2026 | 5.62 | 5.68 | 5.54 | 5.54 | 5.54 | -1.42% | 313,676 |
| Jun 3, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -2.43% | 296,824 |
| Jun 2, 2026 | 5.72 | 5.84 | 5.68 | 5.76 | 5.76 | 0.70% | 354,606 |
| Jun 1, 2026 | 6.04 | 6.06 | 5.72 | 5.72 | 5.72 | -4.67% | 502,438 |
| May 29, 2026 | 6.42 | 6.42 | 6.00 | 6.00 | 6.00 | -1.96% | 263,808 |
| May 28, 2026 | 5.94 | 6.24 | 5.88 | 6.12 | 6.12 | 4.08% | 903,910 |
| May 27, 2026 | 7.00 | 7.00 | 6.84 | 6.88 | 5.88 | - | 877,475 |