Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.420 | 5.660 | 5.400 | 5.560 | 5.560 | 340,522 |
| 2026-10-15 | 5.740 | 5.740 | 5.420 | 5.420 | 5.420 | 278,789 |
| 2026-10-14 | 5.580 | 5.680 | 5.500 | 5.680 | 5.680 | 398,832 |
| 2026-10-13 | 5.320 | 5.560 | 5.320 | 5.500 | 5.500 | 274,014 |
| 2026-10-12 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 152,162 |
| 2026-10-09 | 5.400 | 5.420 | 5.300 | 5.380 | 5.380 | 130,409 |
| 2026-10-08 | 5.220 | 5.400 | 5.160 | 5.380 | 5.380 | 262,838 |
| 2026-10-07 | 5.300 | 5.460 | 5.180 | 5.220 | 5.220 | 286,116 |
| 2026-10-06 | 5.240 | 5.420 | 5.240 | 5.400 | 5.400 | 200,111 |
| 2026-10-05 | 5.340 | 5.480 | 5.240 | 5.240 | 5.240 | 196,204 |
| 2026-10-02 | 5.240 | 5.360 | 5.240 | 5.300 | 5.300 | 210,844 |
| 2026-10-01 | 5.220 | 5.400 | 5.200 | 5.260 | 5.260 | 337,153 |
| 2026-09-30 | 5.360 | 5.360 | 5.200 | 5.240 | 5.240 | 631,544 |
| 2026-09-29 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 119,836 |
| 2026-09-28 | 5.220 | 5.520 | 5.220 | 5.400 | 5.400 | 176,362 |
| 2026-09-25 | 5.500 | 5.500 | 5.300 | 5.360 | 5.360 | 139,309 |
| 2026-09-24 | 5.440 | 5.500 | 5.320 | 5.320 | 5.320 | 92,574 |
| 2026-09-23 | 5.240 | 5.580 | 5.240 | 5.500 | 5.500 | 196,656 |
| 2026-09-22 | 5.560 | 5.560 | 5.400 | 5.500 | 5.500 | 207,289 |
| 2026-09-21 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 172,390 |
| 2026-09-18 | 5.660 | 5.680 | 5.520 | 5.560 | 5.560 | 235,211 |
| 2026-09-17 | 5.580 | 5.700 | 5.560 | 5.680 | 5.680 | 221,155 |
| 2026-09-16 | 5.600 | 5.660 | 5.580 | 5.600 | 5.600 | 103,364 |
| 2026-09-15 | 5.580 | 5.640 | 5.560 | 5.580 | 5.580 | 93,102 |
| 2026-09-14 | 5.600 | 5.760 | 5.600 | 5.620 | 5.620 | 169,247 |
| 2026-09-11 | 5.700 | 5.760 | 5.680 | 5.760 | 5.760 | 176,326 |
| 2026-09-10 | 5.700 | 5.720 | 5.520 | 5.720 | 5.720 | 225,620 |
| 2026-09-09 | 5.600 | 5.740 | 5.600 | 5.640 | 5.640 | 245,167 |
| 2026-09-08 | 5.760 | 5.760 | 5.600 | 5.640 | 5.640 | 226,290 |
| 2026-09-07 | 5.720 | 5.740 | 5.600 | 5.680 | 5.680 | 320,731 |
| 2026-09-04 | 5.620 | 5.780 | 5.600 | 5.660 | 5.660 | 1,035,098 |
| 2026-09-03 | 5.780 | 5.780 | 5.420 | 5.580 | 5.580 | 216,184 |
| 2026-09-02 | 5.880 | 5.880 | 5.520 | 5.640 | 5.640 | 277,020 |
| 2026-09-01 | 5.820 | 5.940 | 5.600 | 5.660 | 5.660 | 322,834 |
| 2026-08-31 | 5.640 | 5.860 | 5.620 | 5.840 | 5.840 | 476,577 |
| 2026-08-28 | 5.700 | 5.820 | 5.560 | 5.640 | 5.640 | 522,921 |
| 2026-08-27 | 6.000 | 6.000 | 5.480 | 5.720 | 5.720 | 1,791,002 |
| 2026-08-26 | 6.260 | 6.260 | 6.120 | 6.220 | 6.220 | 260,253 |
| 2026-08-25 | 6.300 | 6.300 | 6.120 | 6.240 | 6.240 | 130,067 |
| 2026-08-24 | 6.120 | 6.180 | 6.040 | 6.080 | 6.080 | 201,994 |
| 2026-08-21 | 5.860 | 6.160 | 5.860 | 6.120 | 6.120 | 233,425 |
| 2026-08-20 | 6.100 | 6.100 | 5.860 | 5.960 | 5.960 | 292,958 |
| 2026-08-19 | 5.920 | 6.100 | 5.920 | 6.000 | 6.000 | 159,574 |
| 2026-08-18 | 6.200 | 6.200 | 5.920 | 5.960 | 5.960 | 220,263 |
| 2026-08-17 | 5.920 | 6.320 | 5.900 | 6.060 | 6.060 | 685,653 |
| 2026-08-14 | 5.940 | 5.940 | 5.800 | 5.920 | 5.920 | 279,545 |
| 2026-08-13 | 5.900 | 5.940 | 5.800 | 5.900 | 5.900 | 323,397 |
| 2026-08-12 | 5.780 | 5.900 | 5.780 | 5.900 | 5.900 | 469,014 |
| 2026-08-11 | 5.520 | 5.880 | 5.520 | 5.800 | 5.800 | 217,224 |
| 2026-08-10 | 5.800 | 5.900 | 5.720 | 5.800 | 5.800 | 162,483 |
| 2026-08-07 | 5.920 | 5.920 | 5.760 | 5.840 | 5.840 | 140,769 |
| 2026-08-06 | 5.940 | 5.940 | 5.680 | 5.800 | 5.800 | 143,590 |
| 2026-08-05 | 5.960 | 5.960 | 5.680 | 5.880 | 5.880 | 168,951 |
| 2026-08-04 | 5.500 | 5.940 | 5.500 | 5.940 | 5.940 | 220,709 |
| 2026-08-03 | 5.500 | 5.680 | 5.480 | 5.640 | 5.640 | 239,936 |
| 2026-07-31 | 5.680 | 5.680 | 5.420 | 5.500 | 5.500 | 55,692 |
| 2026-07-30 | 5.500 | 5.680 | 5.420 | 5.520 | 5.520 | 70,899 |
| 2026-07-29 | 5.440 | 5.680 | 5.440 | 5.540 | 5.540 | 161,429 |
| 2026-07-28 | 5.580 | 5.580 | 5.460 | 5.560 | 5.560 | 36,306 |
| 2026-07-27 | 5.600 | 5.660 | 5.500 | 5.580 | 5.580 | 223,103 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0000 NOK |
| 2020-11-24 | 0.1392 NOK |
| 2020-10-30 | 0.0559 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.