Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 5.30
+0.04 (0.76%)
Oct 2, 2026, 4:25 PM CET
Arribatec Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.94 | 5.94 | 5.80 | 5.92 | 5.92 | 0.34% | 279,545 |
| Aug 13, 2026 | 5.90 | 5.94 | 5.80 | 5.90 | 5.90 | - | 323,397 |
| Aug 12, 2026 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 1.72% | 469,014 |
| Aug 11, 2026 | 5.52 | 5.88 | 5.52 | 5.80 | 5.80 | - | 217,224 |
| Aug 10, 2026 | 5.80 | 5.90 | 5.72 | 5.80 | 5.80 | -0.68% | 162,483 |
| Aug 7, 2026 | 5.92 | 5.92 | 5.76 | 5.84 | 5.84 | 0.69% | 140,769 |
| Aug 6, 2026 | 5.94 | 5.94 | 5.68 | 5.80 | 5.80 | -1.36% | 143,590 |
| Aug 5, 2026 | 5.96 | 5.96 | 5.68 | 5.88 | 5.88 | -1.01% | 168,951 |
| 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 |