Arribatec Group ASA (OSL:ARR)
Norway · Delayed Price · Currency is NOK 5.34
-0.10 (-1.84%)
Jun 24, 2026, 4:25 PM CET
Arribatec Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |