Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 5.58
-0.04 (-0.71%)
Jun 4, 2026, 11:29 AM CET
Arribatec Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 7.38 | 7.46 | 6.88 | 6.88 | 5.88 | -6.78% | 3,658,572 |
| May 22, 2026 | 7.46 | 7.58 | 7.38 | 7.38 | 6.31 | -0.27% | 340,837 |
| May 21, 2026 | 7.50 | 7.66 | 7.36 | 7.40 | 6.32 | 1.37% | 532,750 |
| May 20, 2026 | 7.50 | 7.68 | 7.28 | 7.30 | 6.24 | -4.45% | 862,034 |
| May 19, 2026 | 7.64 | 7.72 | 7.60 | 7.64 | 6.53 | -0.26% | 240,319 |
| May 18, 2026 | 7.64 | 7.74 | 7.54 | 7.66 | 6.55 | - | 239,461 |
| May 15, 2026 | 7.72 | 7.72 | 7.60 | 7.66 | 6.55 | 0.26% | 216,696 |
| May 13, 2026 | 7.90 | 7.90 | 7.64 | 7.64 | 6.53 | -2.30% | 173,412 |
| May 12, 2026 | 7.60 | 7.96 | 7.54 | 7.82 | 6.68 | 1.82% | 423,073 |
| May 11, 2026 | 7.66 | 7.70 | 7.50 | 7.68 | 6.56 | 0.52% | 175,947 |
| May 8, 2026 | 7.60 | 7.68 | 7.56 | 7.64 | 6.53 | 1.06% | 125,242 |
| May 7, 2026 | 7.76 | 7.76 | 7.56 | 7.56 | 6.46 | -1.31% | 92,720 |
| May 6, 2026 | 7.68 | 7.68 | 7.52 | 7.66 | 6.55 | 0.26% | 236,436 |
| May 5, 2026 | 7.66 | 7.80 | 7.62 | 7.64 | 6.53 | -0.78% | 204,555 |
| May 4, 2026 | 7.86 | 7.86 | 7.56 | 7.70 | 6.58 | - | 294,557 |
| Apr 30, 2026 | 8.00 | 8.00 | 7.68 | 7.70 | 6.58 | -2.53% | 328,516 |
| Apr 29, 2026 | 7.70 | 7.90 | 7.60 | 7.90 | 6.75 | 4.50% | 477,345 |
| Apr 28, 2026 | 7.34 | 7.78 | 7.34 | 7.56 | 6.46 | 2.16% | 140,798 |
| Apr 27, 2026 | 7.26 | 7.66 | 7.26 | 7.40 | 6.32 | 2.49% | 198,843 |
| Apr 24, 2026 | 7.30 | 7.40 | 7.20 | 7.22 | 6.17 | -2.17% | 195,927 |
| Apr 23, 2026 | 7.28 | 7.54 | 7.28 | 7.38 | 6.31 | 1.37% | 109,225 |
| Apr 22, 2026 | 7.38 | 7.42 | 7.28 | 7.28 | 6.22 | -1.36% | 48,365 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.38 | 7.38 | 6.31 | -0.27% | 173,250 |
| Apr 20, 2026 | 7.50 | 7.58 | 7.38 | 7.40 | 6.32 | -2.37% | 138,244 |
| Apr 17, 2026 | 7.66 | 7.68 | 7.56 | 7.58 | 6.48 | -0.79% | 330,377 |
| Apr 16, 2026 | 7.60 | 7.74 | 7.50 | 7.64 | 6.53 | 0.53% | 292,298 |
| Apr 15, 2026 | 7.58 | 7.60 | 7.50 | 7.60 | 6.50 | 0.53% | 143,807 |
| Apr 14, 2026 | 7.56 | 7.76 | 7.46 | 7.56 | 6.46 | 0.53% | 1,909,158 |
| Apr 13, 2026 | 7.18 | 7.60 | 7.14 | 7.52 | 6.43 | 6.52% | 706,451 |
| Apr 10, 2026 | 7.00 | 7.06 | 6.86 | 7.06 | 6.03 | 3.52% | 216,917 |
| Apr 9, 2026 | 6.94 | 7.00 | 6.82 | 6.82 | 5.83 | -1.73% | 121,297 |
| Apr 8, 2026 | 6.74 | 6.98 | 6.74 | 6.94 | 5.93 | 2.97% | 440,282 |
| Apr 7, 2026 | 6.74 | 6.90 | 6.68 | 6.74 | 5.76 | -1.89% | 400,019 |
| Apr 1, 2026 | 6.80 | 6.90 | 6.79 | 6.87 | 5.87 | -0.15% | 236,079 |
| Mar 31, 2026 | 7.19 | 7.19 | 6.87 | 6.88 | 5.88 | -1.85% | 275,305 |
| Mar 30, 2026 | 6.82 | 7.19 | 6.75 | 7.01 | 5.99 | 3.09% | 360,053 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 5.81 | -2.30% | 212,990 |
| Mar 26, 2026 | 7.06 | 7.20 | 6.92 | 6.96 | 5.95 | -1.35% | 204,924 |
| Mar 25, 2026 | 7.20 | 7.20 | 7.00 | 7.06 | 6.03 | 1.51% | 178,775 |
| Mar 24, 2026 | 7.00 | 7.20 | 6.73 | 6.95 | 5.94 | 1.64% | 851,189 |
| Mar 23, 2026 | 6.90 | 7.00 | 6.70 | 6.84 | 5.84 | -2.31% | 479,134 |
| Mar 20, 2026 | 7.05 | 7.20 | 6.95 | 7.00 | 5.98 | 2.64% | 1,040,963 |
| Mar 19, 2026 | 7.00 | 7.08 | 6.79 | 6.82 | 5.83 | -1.91% | 489,132 |
| Mar 18, 2026 | 6.90 | 7.17 | 6.90 | 6.95 | 5.94 | 5.03% | 1,658,766 |