Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.765 | 0.778 | 0.750 | 0.778 | 6.645 | 31,784 |
| 2024-08-21 | 0.806 | 0.806 | 0.734 | 0.762 | 6.515 | 153,046 |
| 2024-08-20 | 0.841 | 0.846 | 0.795 | 0.806 | 6.885 | 118,789 |
| 2024-08-19 | 0.880 | 0.880 | 0.821 | 0.864 | 7.386 | 70,336 |
| 2024-08-16 | 0.913 | 0.913 | 0.880 | 0.880 | 7.517 | 39,722 |
| 2024-08-15 | 0.867 | 0.941 | 0.867 | 0.918 | 7.844 | 264,002 |
| 2024-08-14 | 1.091 | 1.091 | 1.091 | 1.091 | 9.325 | 2,414 |
| 2024-08-13 | 0.994 | 1.071 | 0.994 | 1.071 | 9.151 | 34,333 |
| 2024-08-12 | 0.994 | 1.020 | 0.994 | 1.020 | 8.715 | 2,303 |
| 2024-08-09 | 1.015 | 1.063 | 1.015 | 1.020 | 8.715 | 10,542 |
| 2024-08-08 | 1.020 | 1.020 | 0.969 | 1.015 | 8.672 | 13,054 |
| 2024-08-07 | 0.994 | 1.027 | 0.994 | 1.020 | 8.715 | 4,743 |
| 2024-08-06 | 1.048 | 1.048 | 0.923 | 0.923 | 7.887 | 58,493 |
| 2024-08-05 | 1.045 | 1.045 | 0.966 | 1.020 | 8.715 | 39,505 |
| 2024-08-02 | 1.119 | 1.119 | 1.061 | 1.061 | 9.064 | 9,841 |
| 2024-08-01 | 1.071 | 1.119 | 1.071 | 1.119 | 9.565 | 14,568 |
| 2024-07-31 | 1.071 | 1.119 | 1.071 | 1.084 | 9.260 | 17,822 |
| 2024-07-30 | 1.061 | 1.076 | 1.061 | 1.061 | 9.064 | 8,473 |
| 2024-07-29 | 1.058 | 1.129 | 1.045 | 1.084 | 9.260 | 19,626 |
| 2024-07-26 | 1.053 | 1.081 | 1.053 | 1.058 | 9.042 | 7,110 |
| 2024-07-25 | 1.132 | 1.132 | 1.073 | 1.084 | 9.260 | 2,607 |
| 2024-07-24 | 1.084 | 1.091 | 1.073 | 1.091 | 9.325 | 14,719 |
| 2024-07-23 | 1.096 | 1.109 | 1.076 | 1.109 | 9.478 | 3,985 |
| 2024-07-22 | 1.050 | 1.122 | 1.050 | 1.122 | 9.587 | 725 |
| 2024-07-19 | 1.122 | 1.122 | 1.076 | 1.122 | 9.587 | 13,511 |
| 2024-07-18 | 1.081 | 1.140 | 1.073 | 1.129 | 9.652 | 72,876 |
| 2024-07-17 | 1.073 | 1.096 | 1.073 | 1.081 | 9.238 | 7,845 |
| 2024-07-16 | 1.053 | 1.078 | 1.050 | 1.078 | 9.217 | 7,481 |
| 2024-07-15 | 1.061 | 1.084 | 1.058 | 1.071 | 9.151 | 10,693 |
| 2024-07-12 | 1.096 | 1.109 | 1.035 | 1.101 | 9.413 | 8,604 |
| 2024-07-11 | 1.142 | 1.142 | 1.071 | 1.078 | 9.217 | 5,332 |
| 2024-07-10 | 1.035 | 1.096 | 1.035 | 1.096 | 9.369 | 4,989 |
| 2024-07-09 | 1.050 | 1.061 | 1.022 | 1.022 | 8.737 | 11,311 |
| 2024-07-08 | 1.084 | 1.086 | 1.050 | 1.050 | 8.977 | 5,584 |
| 2024-07-05 | 1.109 | 1.109 | 1.084 | 1.084 | 9.260 | 7,776 |
| 2024-07-04 | 1.122 | 1.122 | 1.096 | 1.096 | 9.369 | 8,102 |
| 2024-07-03 | 1.145 | 1.145 | 1.109 | 1.122 | 9.587 | 14,085 |
| 2024-07-02 | 1.145 | 1.145 | 1.104 | 1.114 | 9.522 | 9,972 |
| 2024-07-01 | 1.096 | 1.150 | 1.096 | 1.145 | 9.783 | 7,002 |
| 2024-06-28 | 1.147 | 1.147 | 1.122 | 1.122 | 9.587 | 42,195 |
| 2024-06-27 | 1.081 | 1.140 | 1.081 | 1.112 | 9.500 | 38,842 |
| 2024-06-26 | 1.132 | 1.132 | 1.101 | 1.117 | 9.543 | 12,038 |
| 2024-06-25 | 1.081 | 1.145 | 1.078 | 1.099 | 9.391 | 146,396 |
| 2024-06-24 | 1.084 | 1.084 | 1.068 | 1.084 | 9.260 | 11,452 |
| 2024-06-21 | 1.068 | 1.084 | 1.068 | 1.084 | 9.260 | 31,252 |
| 2024-06-20 | 1.122 | 1.122 | 1.068 | 1.084 | 9.260 | 8,576 |
| 2024-06-19 | 1.081 | 1.145 | 1.073 | 1.078 | 9.217 | 18,622 |
| 2024-06-18 | 1.142 | 1.142 | 1.063 | 1.142 | 9.761 | 27,948 |
| 2024-06-17 | 1.142 | 1.142 | 1.071 | 1.142 | 9.761 | 18,579 |
| 2024-06-14 | 1.094 | 1.122 | 1.058 | 1.122 | 9.587 | 93,594 |
| 2024-06-13 | 1.071 | 1.106 | 1.071 | 1.084 | 9.260 | 12,502 |
| 2024-06-12 | 1.063 | 1.112 | 1.063 | 1.106 | 9.456 | 54,327 |
| 2024-06-11 | 1.058 | 1.071 | 1.058 | 1.063 | 9.086 | 24,405 |
| 2024-06-10 | 1.117 | 1.117 | 1.048 | 1.086 | 9.282 | 131,630 |
| 2024-06-07 | 1.045 | 1.096 | 1.027 | 1.050 | 8.977 | 240,557 |
| 2024-06-06 | 0.979 | 1.066 | 0.974 | 1.020 | 8.715 | 142,726 |
| 2024-06-05 | 0.910 | 0.989 | 0.910 | 0.966 | 8.258 | 68,433 |
| 2024-06-04 | 0.920 | 0.941 | 0.913 | 0.915 | 7.822 | 48,022 |
| 2024-06-03 | 0.892 | 0.938 | 0.892 | 0.908 | 7.757 | 297,554 |
| 2024-05-31 | 0.900 | 0.918 | 0.892 | 0.900 | 7.691 | 114,218 |
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.