Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.908 | 0.931 | 0.908 | 0.931 | 7.953 | 3,466 |
| 2024-05-29 | 0.941 | 0.941 | 0.905 | 0.910 | 7.778 | 30,591 |
| 2024-05-28 | 0.892 | 0.956 | 0.892 | 0.946 | 8.084 | 62,168 |
| 2024-05-27 | 0.905 | 0.928 | 0.887 | 0.920 | 7.866 | 119,343 |
| 2024-05-24 | 0.943 | 0.943 | 0.892 | 0.915 | 7.822 | 97,043 |
| 2024-05-23 | 0.918 | 0.938 | 0.905 | 0.938 | 8.018 | 12,448 |
| 2024-05-22 | 0.941 | 0.969 | 0.918 | 0.918 | 7.844 | 99,308 |
| 2024-05-21 | 0.895 | 0.943 | 0.892 | 0.931 | 7.953 | 118,614 |
| 2024-05-16 | 0.892 | 0.928 | 0.880 | 0.905 | 7.735 | 53,963 |
| 2024-05-15 | 0.895 | 0.918 | 0.872 | 0.874 | 7.473 | 111,872 |
| 2024-05-14 | 0.918 | 0.918 | 0.895 | 0.895 | 7.648 | 38,990 |
| 2024-05-13 | 0.954 | 0.969 | 0.892 | 0.928 | 7.931 | 95,067 |
| 2024-05-10 | 0.943 | 0.969 | 0.918 | 0.951 | 8.127 | 131,139 |
| 2024-05-08 | 0.918 | 0.920 | 0.880 | 0.892 | 7.626 | 55,512 |
| 2024-05-07 | 0.882 | 0.913 | 0.846 | 0.892 | 7.626 | 55,621 |
| 2024-05-06 | 0.864 | 0.905 | 0.864 | 0.887 | 7.582 | 31,507 |
| 2024-05-03 | 0.895 | 0.941 | 0.887 | 0.887 | 7.582 | 37,731 |
| 2024-05-02 | 0.918 | 0.956 | 0.890 | 0.918 | 7.844 | 19,563 |
| 2024-04-30 | 0.933 | 0.956 | 0.892 | 0.956 | 8.171 | 105,570 |
| 2024-04-29 | 1.033 | 1.040 | 0.946 | 0.946 | 8.084 | 103,785 |
| 2024-04-26 | 1.030 | 1.045 | 1.020 | 1.045 | 8.933 | 30,891 |
| 2024-04-25 | 0.971 | 1.033 | 0.971 | 1.033 | 8.824 | 6,450 |
| 2024-04-24 | 1.020 | 1.033 | 1.012 | 1.012 | 8.650 | 31,732 |
| 2024-04-23 | 1.020 | 1.033 | 1.020 | 1.033 | 8.824 | 8,277 |
| 2024-04-22 | 1.002 | 1.033 | 1.002 | 1.033 | 8.824 | 676 |
| 2024-04-19 | 1.020 | 1.020 | 1.020 | 1.020 | 8.715 | 3,922 |
| 2024-04-18 | 1.045 | 1.045 | 1.033 | 1.045 | 8.933 | 18,667 |
| 2024-04-17 | 1.078 | 1.078 | 1.035 | 1.076 | 9.195 | 15,499 |
| 2024-04-16 | 1.007 | 1.056 | 1.005 | 1.020 | 8.715 | 9,819 |
| 2024-04-15 | 1.084 | 1.084 | 1.007 | 1.081 | 9.238 | 18,011 |
| 2024-04-12 | 1.058 | 1.084 | 1.058 | 1.084 | 9.260 | 34,294 |
| 2024-04-11 | 1.058 | 1.058 | 1.053 | 1.058 | 9.042 | 6,285 |
| 2024-04-10 | 1.061 | 1.084 | 1.058 | 1.061 | 9.064 | 13,094 |
| 2024-04-09 | 1.058 | 1.145 | 1.050 | 1.063 | 9.086 | 24,239 |
| 2024-04-08 | 1.033 | 1.063 | 1.033 | 1.058 | 9.042 | 33,493 |
| 2024-04-05 | 1.056 | 1.058 | 1.020 | 1.020 | 8.715 | 12,092 |
| 2024-04-04 | 1.058 | 1.058 | 1.056 | 1.056 | 9.020 | 1,769 |
| 2024-04-03 | 1.035 | 1.068 | 1.015 | 1.063 | 9.086 | 15,429 |
| 2024-04-02 | 1.045 | 1.053 | 1.033 | 1.053 | 8.999 | 516 |
| 2024-03-27 | 1.033 | 1.039 | 1.012 | 1.039 | 8.882 | 14,874 |
| 2024-03-26 | 1.033 | 1.058 | 1.002 | 1.048 | 8.955 | 23,040 |
| 2024-03-25 | 0.995 | 1.033 | 0.995 | 1.033 | 8.824 | 3,307 |
| 2024-03-22 | 1.063 | 1.063 | 0.984 | 1.007 | 8.606 | 7,328 |
| 2024-03-21 | 0.982 | 1.078 | 0.982 | 1.020 | 8.715 | 59,041 |
| 2024-03-20 | 0.982 | 0.994 | 0.982 | 0.982 | 8.389 | 6,906 |
| 2024-03-19 | 0.982 | 0.994 | 0.982 | 0.982 | 8.391 | 17,490 |
| 2024-03-18 | 1.017 | 1.017 | 0.969 | 1.002 | 8.562 | 33,077 |
| 2024-03-15 | 1.016 | 1.020 | 0.971 | 1.017 | 8.694 | 8,631 |
| 2024-03-14 | 1.005 | 1.020 | 0.969 | 1.012 | 8.645 | 67,522 |
| 2024-03-13 | 1.033 | 1.050 | 0.999 | 0.999 | 8.533 | 2,429 |
| 2024-03-12 | 0.998 | 1.033 | 0.998 | 1.033 | 8.824 | 6,133 |
| 2024-03-11 | 0.998 | 1.045 | 0.998 | 1.040 | 8.890 | 8,735 |
| 2024-03-08 | 1.020 | 1.020 | 0.997 | 1.007 | 8.606 | 1,029 |
| 2024-03-07 | 1.007 | 1.026 | 1.007 | 1.020 | 8.715 | 16,434 |
| 2024-03-06 | 1.033 | 1.043 | 0.997 | 1.020 | 8.715 | 2,152 |
| 2024-03-05 | 1.007 | 1.062 | 1.007 | 1.033 | 8.824 | 20,442 |
| 2024-03-04 | 1.045 | 1.045 | 0.989 | 1.007 | 8.606 | 20,346 |
| 2024-03-01 | 0.966 | 1.025 | 0.966 | 1.006 | 8.593 | 25,964 |
| 2024-02-29 | 1.020 | 1.020 | 0.984 | 0.992 | 8.476 | 24,902 |
| 2024-02-28 | 0.934 | 1.020 | 0.934 | 1.020 | 8.715 | 32,032 |
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.