Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.289	0.290	0.285	0.287	24.564	37,579
2022-01-07	0.295	0.295	0.289	0.290	24.821	18,356
2022-01-06	0.295	0.295	0.288	0.290	24.821	40,442
2022-01-05	0.298	0.299	0.291	0.292	24.992	8,806
2022-01-04	0.298	0.298	0.290	0.295	25.249	22,142
2022-01-03	0.295	0.300	0.293	0.295	25.249	24,448
2021-12-30	0.298	0.304	0.292	0.295	25.249	15,530
2021-12-29	0.305	0.321	0.293	0.295	25.249	32,181
2021-12-28	0.293	0.305	0.291	0.298	25.463	56,436
2021-12-27	0.290	0.300	0.290	0.298	25.463	38,216
2021-12-23	0.297	0.300	0.293	0.294	25.120	20,979
2021-12-22	0.297	0.297	0.288	0.290	24.778	13,682
2021-12-21	0.300	0.300	0.285	0.287	24.521	15,539
2021-12-20	0.294	0.294	0.285	0.290	24.778	11,698
2021-12-17	0.305	0.305	0.292	0.295	25.249	6,533
2021-12-16	0.308	0.308	0.290	0.299	25.548	21,541
2021-12-15	0.288	0.297	0.288	0.295	25.206	6,269
2021-12-14	0.300	0.300	0.290	0.293	25.035	13,680
2021-12-13	0.312	0.312	0.298	0.301	25.762	16,599
2021-12-10	0.313	0.313	0.300	0.308	26.318	8,320
2021-12-09	0.318	0.318	0.296	0.309	26.404	23,766
2021-12-08	0.341	0.343	0.315	0.318	27.174	41,671
2021-12-07	0.288	0.335	0.285	0.331	28.244	56,281
2021-12-06	0.293	0.300	0.278	0.285	24.350	38,250
2021-12-03	0.300	0.310	0.288	0.290	24.821	13,256
2021-12-02	0.315	0.315	0.290	0.300	25.677	27,819
2021-12-01	0.313	0.315	0.311	0.313	26.746	6,186
2021-11-30	0.318	0.318	0.306	0.313	26.746	1,828
2021-11-29	0.301	0.318	0.301	0.317	27.089	22,057
2021-11-26	0.313	0.313	0.300	0.309	26.404	13,112
2021-11-25	0.305	0.317	0.305	0.313	26.704	10,114
2021-11-24	0.320	0.320	0.308	0.311	26.532	22,788
2021-11-23	0.323	0.323	0.313	0.316	26.960	18,453
2021-11-22	0.326	0.326	0.316	0.321	27.388	16,922
2021-11-19	0.327	0.336	0.323	0.328	27.987	6,453
2021-11-18	0.338	0.338	0.326	0.335	28.629	6,847
2021-11-17	0.328	0.338	0.327	0.337	28.801	17,113
2021-11-16	0.340	0.340	0.329	0.329	28.073	6,108
2021-11-15	0.350	0.350	0.329	0.337	28.758	14,095
2021-11-12	0.333	0.346	0.325	0.341	29.100	16,062
2021-11-11	0.333	0.359	0.315	0.333	28.458	142,655
2021-11-10	0.358	0.360	0.341	0.343	29.314	28,743
2021-11-09	0.351	0.358	0.351	0.358	30.598	6,686
2021-11-08	0.351	0.358	0.351	0.356	30.384	6,348
2021-11-05	0.356	0.360	0.351	0.358	30.555	5,690
2021-11-04	0.362	0.362	0.353	0.360	30.769	3,404
2021-11-03	0.357	0.363	0.351	0.356	30.427	12,560
2021-11-02	0.354	0.365	0.354	0.362	30.940	12,694
2021-11-01	0.355	0.360	0.354	0.359	30.641	17,003
2021-10-29	0.356	0.356	0.351	0.355	30.341	6,211
2021-10-28	0.350	0.358	0.347	0.356	30.384	19,753
2021-10-27	0.358	0.358	0.350	0.352	30.042	9,270
2021-10-26	0.361	0.361	0.340	0.358	30.598	11,820
2021-10-25	0.357	0.365	0.351	0.360	30.769	13,925
2021-10-22	0.358	0.365	0.358	0.364	31.069	8,918
2021-10-21	0.371	0.371	0.357	0.357	30.512	5,816
2021-10-20	0.358	0.364	0.351	0.363	31.026	11,589
2021-10-19	0.366	0.366	0.357	0.359	30.641	1,379
2021-10-18	0.356	0.365	0.356	0.364	31.111	6,886
2021-10-15	0.354	0.369	0.354	0.366	31.240	6,526

← NewerPage 21 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.