Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 5.42
+0.10 (1.88%)
Nov 13, 2026, 4:25 PM CET
Arribatec Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.40 | 5.50 | 5.38 | 5.42 | 5.42 | 1.88% | 299,843 |
| Nov 12, 2026 | 5.62 | 5.62 | 5.30 | 5.32 | 5.32 | -2.21% | 276,462 |
| Nov 11, 2026 | 5.02 | 5.50 | 5.02 | 5.44 | 5.44 | 9.68% | 1,263,295 |
| Nov 10, 2026 | 5.00 | 5.12 | 4.90 | 4.96 | 4.96 | -2.75% | 475,738 |
| Nov 9, 2026 | 4.82 | 5.10 | 4.80 | 5.10 | 5.10 | 5.81% | 327,606 |
| Nov 6, 2026 | 4.72 | 4.82 | 4.65 | 4.82 | 4.82 | 2.99% | 275,230 |
| Nov 5, 2026 | 4.90 | 4.98 | 4.68 | 4.68 | 4.68 | -4.88% | 265,757 |
| Nov 4, 2026 | 5.10 | 5.10 | 4.90 | 4.92 | 4.92 | 1.65% | 102,357 |
| Nov 3, 2026 | 4.92 | 4.98 | 4.84 | 4.84 | 4.84 | -2.81% | 121,407 |
| Nov 2, 2026 | 5.00 | 5.06 | 4.92 | 4.98 | 4.98 | -1.19% | 127,478 |
| Oct 30, 2026 | 5.10 | 5.14 | 5.00 | 5.04 | 5.04 | -1.18% | 128,861 |
| Oct 29, 2026 | 5.10 | 5.16 | 5.10 | 5.10 | 5.10 | -1.16% | 91,041 |
| Oct 28, 2026 | 5.20 | 5.20 | 5.10 | 5.16 | 5.16 | -0.77% | 157,386 |
| Oct 27, 2026 | 5.10 | 5.20 | 5.02 | 5.20 | 5.20 | 1.56% | 315,908 |
| Oct 26, 2026 | 5.10 | 5.26 | 5.10 | 5.12 | 5.12 | 1.19% | 306,429 |
| 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 |