Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.071	1.071	1.045	1.071	9.151	9,608
2023-11-29	1.020	1.068	1.020	1.068	9.129	6,047
2023-11-28	1.052	1.071	1.045	1.071	9.151	5,274
2023-11-27	1.010	1.076	1.010	1.067	9.122	24,171
2023-11-24	1.007	1.030	1.007	1.030	8.800	33,442
2023-11-23	1.030	1.030	0.994	1.030	8.800	18,190
2023-11-22	1.045	1.045	0.988	1.032	8.822	20,906
2023-11-21	1.020	1.043	1.020	1.020	8.715	2,244
2023-11-20	0.987	1.045	0.987	1.033	8.824	14,740
2023-11-17	1.063	1.063	0.995	1.045	8.933	30,762
2023-11-16	0.994	1.083	0.994	1.063	9.085	20,041
2023-11-15	0.994	1.084	0.994	1.084	9.260	9,802
2023-11-14	1.022	1.078	1.022	1.054	9.010	12,129
2023-11-13	0.987	1.096	0.987	1.053	8.999	13,693
2023-11-10	1.140	1.140	1.023	1.094	9.346	9,561
2023-11-09	0.982	1.067	0.982	1.058	9.042	22,835
2023-11-08	0.994	1.071	0.994	1.047	8.947	73,983
2023-11-07	1.074	1.094	1.020	1.054	9.005	59,201
2023-11-06	1.076	1.122	1.074	1.084	9.260	34,007
2023-11-03	1.173	1.173	1.076	1.120	9.575	15,999
2023-11-02	1.147	1.193	1.068	1.132	9.676	116,445
2023-11-01	1.197	1.224	1.150	1.180	10.088	28,779
2023-10-31	1.147	1.211	1.109	1.197	10.229	31,869
2023-10-30	1.262	1.262	1.147	1.168	9.978	59,809
2023-10-27	1.135	1.217	1.135	1.147	9.805	8,199
2023-10-26	1.147	1.198	1.122	1.198	10.241	32,543
2023-10-25	1.099	1.178	1.099	1.177	10.063	13,178
2023-10-24	1.160	1.173	1.147	1.173	10.023	13,566
2023-10-23	1.194	1.262	1.160	1.160	9.914	3,921
2023-10-20	1.163	1.224	1.163	1.194	10.208	22,923
2023-10-19	1.234	1.234	1.122	1.231	10.523	60,539
2023-10-18	1.249	1.249	1.221	1.231	10.524	13,655
2023-10-17	1.275	1.275	1.234	1.254	10.720	10,108
2023-10-16	1.237	1.244	1.231	1.237	10.575	17,357
2023-10-13	1.298	1.298	1.237	1.237	10.570	13,508
2023-10-12	1.275	1.275	1.237	1.262	10.785	14,685
2023-10-11	1.300	1.300	1.254	1.262	10.785	44,718
2023-10-10	1.237	1.300	1.229	1.300	11.112	14,027
2023-10-09	1.316	1.316	1.224	1.249	10.676	52,661
2023-10-06	1.300	1.320	1.285	1.313	11.221	17,482
2023-10-05	1.313	1.338	1.275	1.333	11.393	37,952
2023-10-04	1.300	1.325	1.275	1.287	11.003	16,865
2023-10-03	1.316	1.376	1.300	1.325	11.328	22,923
2023-10-02	1.377	1.377	1.313	1.327	11.339	3,813
2023-09-29	1.300	1.389	1.300	1.389	11.875	15,940
2023-09-28	1.351	1.351	1.300	1.324	11.319	18,176
2023-09-27	1.338	1.349	1.290	1.290	11.025	16,809
2023-09-26	1.382	1.384	1.303	1.351	11.548	31,168
2023-09-25	1.382	1.422	1.382	1.402	11.981	35,130
2023-09-22	1.415	1.422	1.389	1.422	12.156	20,675
2023-09-21	1.428	1.466	1.403	1.422	12.151	31,975
2023-09-20	1.471	1.471	1.405	1.443	12.332	33,657
2023-09-19	1.466	1.474	1.392	1.471	12.572	33,679
2023-09-18	1.347	1.466	1.347	1.466	12.528	41,176
2023-09-15	1.418	1.479	1.390	1.435	12.267	115,089
2023-09-14	1.453	1.453	1.354	1.433	12.245	94,016
2023-09-13	1.362	1.466	1.362	1.428	12.202	341,641
2023-09-12	1.224	1.224	1.191	1.224	10.459	52,945
2023-09-11	1.224	1.241	1.186	1.224	10.459	21,487
2023-09-08	1.243	1.243	1.162	1.241	10.610	41,226

← NewerPage 13 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.