Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.243	1.243	1.162	1.241	10.610	41,226
2023-09-07	1.211	1.243	1.211	1.219	10.415	27,626
2023-09-06	1.275	1.275	1.198	1.237	10.567	27,333
2023-09-05	1.287	1.288	1.263	1.287	11.003	18,351
2023-09-04	1.287	1.323	1.275	1.323	11.306	10,411
2023-09-01	1.313	1.313	1.265	1.289	11.014	29,886
2023-08-31	1.259	1.275	1.249	1.262	10.785	22,377
2023-08-30	1.257	1.275	1.242	1.262	10.785	11,740
2023-08-29	1.300	1.335	1.249	1.262	10.785	12,779
2023-08-28	1.300	1.336	1.300	1.336	11.415	6,165
2023-08-25	1.466	1.466	1.326	1.341	11.461	3,529
2023-08-24	1.326	1.351	1.275	1.336	11.417	19,859
2023-08-23	1.300	1.440	1.274	1.346	11.504	69,651
2023-08-22	1.377	1.377	1.262	1.344	11.483	71,436
2023-08-21	1.491	1.491	1.326	1.377	11.766	83,000
2023-08-18	1.517	1.517	1.428	1.491	12.746	14,124
2023-08-17	1.632	1.644	1.494	1.504	12.855	123,757
2023-08-16	1.581	1.606	1.560	1.606	13.727	24,482
2023-08-15	1.530	1.580	1.530	1.572	13.433	22,521
2023-08-14	1.530	1.568	1.530	1.560	13.335	17,891
2023-08-11	1.530	1.568	1.530	1.545	13.204	4,816
2023-08-10	1.530	1.537	1.456	1.527	13.051	11,826
2023-08-09	1.537	1.537	1.517	1.535	13.117	7,634
2023-08-08	1.517	1.530	1.466	1.530	13.073	13,798
2023-08-07	1.479	1.517	1.479	1.517	12.962	6,179
2023-08-04	1.517	1.517	1.491	1.492	12.748	14,052
2023-08-03	1.493	1.517	1.456	1.517	12.962	9,070
2023-08-02	1.456	1.504	1.456	1.499	12.812	15,612
2023-08-01	1.504	1.504	1.428	1.489	12.724	16,302
2023-07-31	1.479	1.529	1.466	1.504	12.855	6,796
2023-07-28	1.479	1.527	1.479	1.479	12.637	468
2023-07-27	1.504	1.504	1.466	1.479	12.637	7,967
2023-07-26	1.456	1.504	1.456	1.504	12.855	16,610
2023-07-25	1.530	1.530	1.459	1.504	12.855	5,894
2023-07-24	1.537	1.537	1.491	1.516	12.960	2,912
2023-07-21	1.496	1.517	1.456	1.504	12.855	16,253
2023-07-20	1.443	1.527	1.443	1.496	12.788	9,344
2023-07-19	1.474	1.504	1.441	1.441	12.313	23,386
2023-07-18	1.529	1.529	1.464	1.501	12.831	15,548
2023-07-17	1.428	1.537	1.428	1.530	13.073	1,567
2023-07-14	1.516	1.516	1.428	1.501	12.831	12,891
2023-07-13	1.580	1.580	1.454	1.517	12.964	7,322
2023-07-12	1.542	1.542	1.456	1.467	12.537	9,388
2023-07-11	1.415	1.568	1.415	1.542	13.182	5,698
2023-07-10	1.479	1.530	1.405	1.530	13.073	5,101
2023-07-07	1.555	1.571	1.479	1.479	12.639	70,737
2023-07-06	1.402	1.530	1.377	1.528	13.062	56,840
2023-07-05	1.364	1.412	1.364	1.393	11.907	44,957
2023-07-04	1.326	1.364	1.300	1.364	11.657	38,746
2023-07-03	1.351	1.402	1.300	1.387	11.853	58,543
2023-06-30	1.338	1.392	1.278	1.351	11.548	74,476
2023-06-29	1.479	1.479	1.364	1.364	11.657	32,206
2023-06-28	1.451	1.522	1.351	1.428	12.202	16,659
2023-06-27	1.491	1.491	1.448	1.478	12.635	1,679
2023-06-26	1.504	1.517	1.453	1.516	12.960	12,136
2023-06-23	1.504	1.504	1.439	1.504	12.855	20,835
2023-06-22	1.447	1.555	1.447	1.527	13.049	25,177
2023-06-21	1.580	1.580	1.525	1.530	13.073	19,815
2023-06-20	1.593	1.593	1.504	1.580	13.502	32,145
2023-06-19	1.581	1.631	1.549	1.593	13.616	8,323

← NewerPage 14 of 22 · 1,261 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.