Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.580 | 5.600 | 5.300 | 5.480 | 5.480 | 413,943 |
| 2026-07-23 | 5.400 | 5.640 | 5.400 | 5.620 | 5.620 | 253,838 |
| 2026-07-22 | 5.200 | 5.380 | 5.140 | 5.380 | 5.380 | 149,382 |
| 2026-07-21 | 5.140 | 5.220 | 5.120 | 5.140 | 5.140 | 130,328 |
| 2026-07-20 | 5.300 | 5.320 | 5.100 | 5.160 | 5.160 | 311,297 |
| 2026-07-17 | 5.480 | 5.480 | 5.140 | 5.220 | 5.220 | 172,700 |
| 2026-07-16 | 5.500 | 5.500 | 5.200 | 5.240 | 5.240 | 116,318 |
| 2026-07-15 | 5.180 | 5.440 | 5.160 | 5.380 | 5.380 | 297,567 |
| 2026-07-14 | 5.380 | 5.380 | 5.180 | 5.200 | 5.200 | 227,551 |
| 2026-07-13 | 5.380 | 5.380 | 5.180 | 5.260 | 5.260 | 118,332 |
| 2026-07-10 | 5.320 | 5.440 | 5.200 | 5.380 | 5.380 | 199,259 |
| 2026-07-09 | 5.780 | 5.780 | 5.460 | 5.460 | 5.460 | 170,539 |
| 2026-07-08 | 5.520 | 5.600 | 5.320 | 5.440 | 5.440 | 86,452 |
| 2026-07-07 | 5.300 | 5.700 | 5.300 | 5.520 | 5.520 | 179,961 |
| 2026-07-06 | 5.340 | 5.860 | 5.300 | 5.520 | 5.520 | 178,290 |
| 2026-07-03 | 5.300 | 5.380 | 5.280 | 5.360 | 5.360 | 86,234 |
| 2026-07-02 | 5.460 | 5.460 | 5.200 | 5.300 | 5.300 | 33,619 |
| 2026-07-01 | 5.460 | 5.460 | 5.200 | 5.200 | 5.200 | 124,170 |
| 2026-06-30 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 195,105 |
| 2026-06-29 | 5.240 | 5.380 | 5.200 | 5.280 | 5.280 | 216,263 |
| 2026-06-26 | 5.200 | 5.320 | 5.160 | 5.200 | 5.200 | 220,357 |
| 2026-06-25 | 5.340 | 5.460 | 5.300 | 5.320 | 5.320 | 72,939 |
| 2026-06-24 | 5.400 | 5.420 | 5.320 | 5.340 | 5.340 | 148,991 |
| 2026-06-23 | 5.400 | 5.480 | 5.300 | 5.440 | 5.440 | 198,634 |
| 2026-06-22 | 5.540 | 5.560 | 5.420 | 5.420 | 5.420 | 216,120 |
| 2026-06-19 | 5.500 | 5.640 | 5.420 | 5.480 | 5.480 | 101,852 |
| 2026-06-18 | 5.540 | 5.600 | 5.400 | 5.400 | 5.400 | 124,690 |
| 2026-06-17 | 5.600 | 5.660 | 5.500 | 5.560 | 5.560 | 90,216 |
| 2026-06-16 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 132,501 |
| 2026-06-15 | 6.000 | 6.000 | 5.560 | 5.580 | 5.580 | 653,471 |
| 2026-06-12 | 5.660 | 5.860 | 5.620 | 5.780 | 5.780 | 224,783 |
| 2026-06-11 | 5.700 | 5.720 | 5.580 | 5.600 | 5.600 | 159,292 |
| 2026-06-10 | 5.700 | 5.780 | 5.620 | 5.720 | 5.720 | 165,183 |
| 2026-06-09 | 5.540 | 5.880 | 5.540 | 5.660 | 5.660 | 368,695 |
| 2026-06-08 | 5.700 | 5.700 | 5.480 | 5.540 | 5.540 | 393,604 |
| 2026-06-05 | 5.560 | 5.820 | 5.560 | 5.620 | 5.620 | 518,114 |
| 2026-06-04 | 5.620 | 5.680 | 5.540 | 5.540 | 5.540 | 313,676 |
| 2026-06-03 | 5.800 | 5.800 | 5.620 | 5.620 | 5.620 | 296,824 |
| 2026-06-02 | 5.720 | 5.840 | 5.680 | 5.760 | 5.760 | 354,606 |
| 2026-06-01 | 6.040 | 6.060 | 5.720 | 5.720 | 5.720 | 502,438 |
| 2026-05-29 | 6.420 | 6.420 | 6.000 | 6.000 | 6.000 | 263,808 |
| 2026-05-28 | 5.940 | 6.240 | 5.880 | 6.120 | 6.120 | 903,910 |
| 2026-05-27 | 7.000 | 7.000 | 6.840 | 6.880 | 5.880 | 877,475 |
| 2026-05-26 | 7.380 | 7.460 | 6.880 | 6.880 | 5.880 | 3,658,572 |
| 2026-05-22 | 7.460 | 7.580 | 7.380 | 7.380 | 6.307 | 340,837 |
| 2026-05-21 | 7.500 | 7.660 | 7.360 | 7.400 | 6.324 | 532,750 |
| 2026-05-20 | 7.500 | 7.680 | 7.280 | 7.300 | 6.239 | 862,034 |
| 2026-05-19 | 7.640 | 7.720 | 7.600 | 7.640 | 6.530 | 240,319 |
| 2026-05-18 | 7.640 | 7.740 | 7.540 | 7.660 | 6.547 | 239,461 |
| 2026-05-15 | 7.720 | 7.720 | 7.600 | 7.660 | 6.547 | 216,696 |
| 2026-05-13 | 7.900 | 7.900 | 7.640 | 7.640 | 6.530 | 173,412 |
| 2026-05-12 | 7.600 | 7.960 | 7.540 | 7.820 | 6.683 | 423,073 |
| 2026-05-11 | 7.660 | 7.700 | 7.500 | 7.680 | 6.564 | 175,947 |
| 2026-05-08 | 7.600 | 7.680 | 7.560 | 7.640 | 6.530 | 125,242 |
| 2026-05-07 | 7.760 | 7.760 | 7.560 | 7.560 | 6.461 | 92,720 |
| 2026-05-06 | 7.680 | 7.680 | 7.520 | 7.660 | 6.547 | 236,436 |
| 2026-05-05 | 7.660 | 7.800 | 7.620 | 7.640 | 6.530 | 204,555 |
| 2026-05-04 | 7.860 | 7.860 | 7.560 | 7.700 | 6.581 | 294,557 |
| 2026-04-30 | 8.000 | 8.000 | 7.680 | 7.700 | 6.581 | 328,516 |
| 2026-04-29 | 7.700 | 7.900 | 7.600 | 7.900 | 6.752 | 477,345 |
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.