Arribatec Solutions ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.035	1.035	0.987	0.996	8.511	88,756
2024-02-26	1.061	1.071	1.025	1.033	8.824	19,322
2024-02-23	1.062	1.071	1.046	1.071	9.150	10,055
2024-02-22	1.051	1.063	1.050	1.058	9.042	14,594
2024-02-21	1.050	1.101	1.050	1.051	8.978	22,948
2024-02-20	1.147	1.147	1.076	1.089	9.304	14,921
2024-02-19	1.147	1.147	1.078	1.096	9.369	28,626
2024-02-16	1.071	1.173	1.061	1.147	9.804	26,441
2024-02-15	1.132	1.198	1.048	1.071	9.151	110,405
2024-02-14	1.186	1.224	1.175	1.224	10.459	21,483
2024-02-13	1.186	1.249	1.186	1.198	10.241	4,064
2024-02-12	1.186	1.219	1.186	1.186	10.135	18,912
2024-02-09	1.224	1.272	1.211	1.219	10.414	8,313
2024-02-08	1.188	1.224	1.188	1.224	10.457	4,268
2024-02-07	1.211	1.211	1.186	1.198	10.241	5,692
2024-02-06	1.295	1.295	1.183	1.211	10.351	22,173
2024-02-05	1.175	1.236	1.175	1.224	10.459	9,781
2024-02-02	1.221	1.236	1.176	1.186	10.132	5,264
2024-02-01	1.178	1.219	1.178	1.219	10.417	5,692
2024-01-31	1.198	1.198	1.175	1.178	10.066	1,201
2024-01-30	1.224	1.224	1.175	1.201	10.262	11,618
2024-01-29	1.211	1.218	1.199	1.218	10.408	27,004
2024-01-26	1.211	1.211	1.163	1.198	10.241	10,976
2024-01-25	1.191	1.211	1.175	1.211	10.350	2,634
2024-01-24	1.194	1.194	1.173	1.174	10.036	2,005
2024-01-23	1.186	1.186	1.176	1.178	10.066	4,580
2024-01-22	1.211	1.211	1.161	1.161	9.918	12,993
2024-01-19	1.186	1.211	1.155	1.163	9.939	13,519
2024-01-18	1.186	1.224	1.168	1.224	10.457	4,584
2024-01-17	1.186	1.236	1.160	1.186	10.132	12,287
2024-01-16	1.160	1.236	1.160	1.193	10.196	4,768
2024-01-15	1.166	1.211	1.165	1.186	10.132	20,231
2024-01-12	1.147	1.180	1.137	1.180	10.088	18,012
2024-01-11	1.160	1.188	1.142	1.188	10.153	33,276
2024-01-10	1.211	1.211	1.147	1.191	10.175	36,160
2024-01-09	1.193	1.221	1.188	1.221	10.437	3,537
2024-01-08	1.249	1.249	1.188	1.224	10.459	22,968
2024-01-05	1.135	1.275	1.135	1.249	10.676	185,826
2024-01-04	1.109	1.173	1.077	1.147	9.804	34,374
2024-01-03	1.173	1.173	1.096	1.129	9.652	67,848
2024-01-02	1.135	1.173	1.135	1.173	10.022	22,411
2023-12-29	1.160	1.186	1.160	1.186	10.132	18,837
2023-12-28	1.221	1.221	1.147	1.186	10.132	15,103
2023-12-27	1.193	1.208	1.155	1.208	10.328	12,938
2023-12-22	1.208	1.208	1.174	1.186	10.132	15,595
2023-12-21	1.135	1.198	1.122	1.193	10.197	28,291
2023-12-20	1.211	1.211	1.122	1.135	9.696	85,093
2023-12-19	1.218	1.219	1.147	1.198	10.241	40,117
2023-12-18	1.122	1.196	1.122	1.196	10.219	86,647
2023-12-15	1.122	1.173	1.099	1.122	9.587	138,164
2023-12-14	1.124	1.147	1.076	1.122	9.587	153,258
2023-12-13	1.147	1.190	1.122	1.124	9.609	16,811
2023-12-12	1.224	1.224	1.147	1.160	9.914	45,430
2023-12-11	1.224	1.247	1.173	1.193	10.197	279,410
2023-12-08	1.068	1.249	1.068	1.173	10.023	341,011
2023-12-07	1.020	1.050	1.015	1.015	8.674	26,577
2023-12-06	1.056	1.056	1.053	1.053	8.998	1,463
2023-12-05	1.020	1.068	1.015	1.064	9.091	1,437
2023-12-04	1.071	1.071	1.033	1.053	8.999	8,015
2023-12-01	1.015	1.069	1.010	1.058	9.042	103,580

← NewerPage 12 of 21 · 1,260 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.