Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.568	1.631	1.537	1.581	13.509	19,261
2023-06-15	1.581	1.644	1.556	1.581	13.509	9,864
2023-06-14	1.670	1.670	1.542	1.628	13.912	8,494
2023-06-13	1.555	1.657	1.555	1.606	13.727	15,781
2023-06-12	1.670	1.683	1.530	1.644	14.054	28,997
2023-06-09	1.721	1.721	1.652	1.688	14.424	45,521
2023-06-08	1.584	1.657	1.584	1.652	14.117	49,831
2023-06-07	1.578	1.581	1.531	1.581	13.509	13,289
2023-06-06	1.555	1.606	1.453	1.580	13.507	80,564
2023-06-05	1.736	1.736	1.481	1.555	13.291	73,099
2023-06-02	1.570	1.657	1.555	1.582	13.522	130,699
2023-06-01	1.479	1.570	1.478	1.561	13.341	158,915
2023-05-31	1.504	1.524	1.428	1.479	12.637	45,204
2023-05-30	1.453	1.504	1.377	1.491	12.746	58,788
2023-05-26	1.335	1.466	1.335	1.443	12.330	136,697
2023-05-25	1.330	1.382	1.326	1.364	11.657	74,325
2023-05-24	1.359	1.433	1.331	1.331	11.374	107,040
2023-05-23	1.372	1.374	1.326	1.351	11.548	80,473
2023-05-22	1.244	1.397	1.237	1.364	11.657	203,465
2023-05-19	1.198	1.234	1.147	1.229	10.501	153,666
2023-05-16	1.224	1.224	1.122	1.186	10.132	123,406
2023-05-15	1.096	1.300	1.096	1.239	10.589	216,117
2023-05-12	0.946	1.020	0.946	1.020	8.715	163,434
2023-05-11	0.918	0.982	0.918	0.969	8.280	244,861
2023-05-10	0.913	0.915	0.841	0.911	7.783	14,072
2023-05-09	0.875	0.918	0.790	0.918	7.844	49,155
2023-05-08	0.900	0.900	0.861	0.900	7.690	16,170
2023-05-05	0.903	0.903	0.846	0.902	7.710	11,687
2023-05-04	0.864	0.892	0.847	0.892	7.626	3,089
2023-05-03	0.892	0.918	0.864	0.882	7.539	6,554
2023-05-02	0.887	0.892	0.844	0.885	7.561	9,958
2023-04-28	0.818	0.890	0.818	0.887	7.582	6,602
2023-04-27	0.854	0.900	0.854	0.854	7.299	36,283
2023-04-26	0.795	0.841	0.795	0.834	7.125	14,102
2023-04-25	0.792	0.816	0.786	0.795	6.798	62,911
2023-04-24	0.780	0.841	0.780	0.834	7.125	14,354
2023-04-21	0.867	0.892	0.778	0.841	7.189	10,848
2023-04-20	0.892	0.892	0.816	0.818	6.994	22,801
2023-04-19	0.826	0.903	0.826	0.857	7.321	11,816
2023-04-18	0.887	0.887	0.877	0.887	7.582	7,239
2023-04-17	0.918	0.918	0.877	0.905	7.735	10,684
2023-04-14	0.877	0.913	0.877	0.908	7.757	1,384
2023-04-13	0.882	0.918	0.882	0.908	7.757	3,574
2023-04-12	0.892	0.892	0.829	0.880	7.517	6,266
2023-04-11	0.778	0.897	0.778	0.892	7.626	48,422
2023-04-05	0.793	0.841	0.793	0.836	7.147	3,062
2023-04-04	0.816	0.867	0.816	0.841	7.190	23,122
2023-04-03	0.765	0.841	0.765	0.828	7.080	49,334
2023-03-31	0.841	0.841	0.790	0.831	7.103	30,209
2023-03-30	0.765	0.790	0.765	0.788	6.732	66,037
2023-03-29	0.765	0.765	0.727	0.744	6.361	34,359
2023-03-28	0.719	0.785	0.719	0.765	6.535	30,305
2023-03-27	0.719	0.788	0.711	0.785	6.711	99,238
2023-03-24	0.744	0.765	0.714	0.718	6.133	66,437
2023-03-23	0.767	0.816	0.714	0.765	6.537	84,163
2023-03-22	0.790	0.790	0.765	0.790	6.754	68,499
2023-03-21	0.780	0.828	0.765	0.788	6.733	391,832
2023-03-20	0.918	0.918	0.765	0.831	7.103	20,362
2023-03-17	0.841	0.923	0.831	0.839	7.168	96,702
2023-03-16	0.841	0.890	0.841	0.890	7.603	11,131

← NewerPage 15 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.