Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.340 | 7.780 | 7.340 | 7.560 | 6.461 | 140,798 |
| 2026-04-27 | 7.260 | 7.660 | 7.260 | 7.400 | 6.324 | 198,843 |
| 2026-04-24 | 7.300 | 7.400 | 7.200 | 7.220 | 6.171 | 195,927 |
| 2026-04-23 | 7.280 | 7.540 | 7.280 | 7.380 | 6.307 | 109,225 |
| 2026-04-22 | 7.380 | 7.420 | 7.280 | 7.280 | 6.222 | 48,365 |
| 2026-04-21 | 7.400 | 7.500 | 7.380 | 7.380 | 6.307 | 173,250 |
| 2026-04-20 | 7.500 | 7.580 | 7.380 | 7.400 | 6.324 | 138,244 |
| 2026-04-17 | 7.660 | 7.680 | 7.560 | 7.580 | 6.478 | 330,377 |
| 2026-04-16 | 7.600 | 7.740 | 7.500 | 7.640 | 6.530 | 292,298 |
| 2026-04-15 | 7.580 | 7.600 | 7.500 | 7.600 | 6.495 | 143,807 |
| 2026-04-14 | 7.560 | 7.760 | 7.460 | 7.560 | 6.461 | 1,909,158 |
| 2026-04-13 | 7.180 | 7.600 | 7.140 | 7.520 | 6.427 | 706,451 |
| 2026-04-10 | 7.000 | 7.060 | 6.860 | 7.060 | 6.034 | 216,917 |
| 2026-04-09 | 6.940 | 7.000 | 6.820 | 6.820 | 5.829 | 121,297 |
| 2026-04-08 | 6.740 | 6.980 | 6.740 | 6.940 | 5.931 | 440,282 |
| 2026-04-07 | 6.740 | 6.900 | 6.680 | 6.740 | 5.760 | 400,019 |
| 2026-04-01 | 6.800 | 6.900 | 6.794 | 6.870 | 5.872 | 236,079 |
| 2026-03-31 | 7.189 | 7.189 | 6.872 | 6.880 | 5.880 | 275,305 |
| 2026-03-30 | 6.820 | 7.190 | 6.751 | 7.010 | 5.991 | 360,053 |
| 2026-03-27 | 7.000 | 7.001 | 6.800 | 6.800 | 5.812 | 212,990 |
| 2026-03-26 | 7.055 | 7.199 | 6.920 | 6.960 | 5.948 | 204,924 |
| 2026-03-25 | 7.200 | 7.200 | 7.000 | 7.055 | 6.030 | 178,775 |
| 2026-03-24 | 7.000 | 7.201 | 6.725 | 6.950 | 5.940 | 851,189 |
| 2026-03-23 | 6.900 | 7.000 | 6.700 | 6.838 | 5.844 | 479,134 |
| 2026-03-20 | 7.050 | 7.201 | 6.950 | 7.000 | 5.983 | 1,040,963 |
| 2026-03-19 | 7.000 | 7.080 | 6.785 | 6.820 | 5.829 | 489,132 |
| 2026-03-18 | 6.900 | 7.173 | 6.900 | 6.953 | 5.942 | 1,658,766 |
| 2026-03-17 | 6.611 | 6.779 | 6.451 | 6.620 | 5.658 | 998,272 |
| 2026-03-16 | 6.850 | 6.850 | 6.610 | 6.610 | 5.649 | 952,982 |
| 2026-03-13 | 6.550 | 6.980 | 6.464 | 6.640 | 5.675 | 30,172,714 |
| 2026-03-12 | 8.650 | 8.650 | 8.530 | 8.530 | 7.290 | 62,197 |
| 2026-03-11 | 8.700 | 8.700 | 8.530 | 8.650 | 7.393 | 19,375 |
| 2026-03-10 | 8.800 | 8.800 | 8.450 | 8.700 | 7.436 | 50,693 |
| 2026-03-09 | 9.080 | 9.080 | 8.600 | 8.800 | 7.521 | 53,804 |
| 2026-03-06 | 9.000 | 9.073 | 8.796 | 9.073 | 7.754 | 84,473 |
| 2026-03-05 | 8.300 | 9.480 | 8.300 | 8.950 | 7.649 | 298,458 |
| 2026-03-04 | 8.000 | 8.447 | 8.000 | 8.300 | 7.094 | 48,772 |
| 2026-03-03 | 8.250 | 8.319 | 8.000 | 8.030 | 6.863 | 90,403 |
| 2026-03-02 | 9.200 | 9.200 | 7.851 | 8.355 | 7.141 | 74,790 |
| 2026-02-27 | 9.400 | 9.500 | 8.700 | 8.820 | 7.538 | 376,385 |
| 2026-02-26 | 8.301 | 8.900 | 8.301 | 8.700 | 7.436 | 71,115 |
| 2026-02-25 | 8.700 | 8.700 | 8.200 | 8.350 | 7.136 | 132,243 |
| 2026-02-24 | 7.890 | 8.140 | 7.716 | 7.820 | 6.683 | 66,266 |
| 2026-02-23 | 8.200 | 8.300 | 7.831 | 8.010 | 6.846 | 37,831 |
| 2026-02-20 | 8.290 | 8.499 | 7.950 | 8.310 | 7.102 | 320,920 |
| 2026-02-19 | 8.900 | 8.900 | 8.380 | 8.400 | 7.179 | 126,177 |
| 2026-02-18 | 8.590 | 8.679 | 8.383 | 8.550 | 7.307 | 83,585 |
| 2026-02-17 | 8.649 | 8.700 | 8.520 | 8.520 | 7.282 | 53,116 |
| 2026-02-16 | 8.480 | 8.795 | 8.480 | 8.780 | 7.504 | 65,528 |
| 2026-02-13 | 8.800 | 9.070 | 8.340 | 8.441 | 7.214 | 158,526 |
| 2026-02-12 | 8.840 | 9.100 | 8.800 | 8.800 | 7.521 | 50,240 |
| 2026-02-11 | 8.721 | 9.250 | 8.721 | 9.250 | 7.906 | 62,849 |
| 2026-02-10 | 9.600 | 9.600 | 8.650 | 8.700 | 7.436 | 115,498 |
| 2026-02-09 | 9.354 | 9.501 | 9.220 | 9.250 | 7.906 | 54,651 |
| 2026-02-06 | 9.600 | 9.600 | 9.203 | 9.320 | 7.965 | 564,852 |
| 2026-02-05 | 9.423 | 10.000 | 9.423 | 9.601 | 8.206 | 148,675 |
| 2026-02-04 | 9.700 | 9.900 | 9.550 | 9.840 | 8.410 | 138,314 |
| 2026-02-03 | 9.990 | 10.000 | 9.550 | 9.610 | 8.213 | 152,386 |
| 2026-02-02 | 9.500 | 10.448 | 9.000 | 9.900 | 8.461 | 334,487 |
| 2026-01-30 | 8.900 | 9.700 | 8.900 | 9.440 | 8.068 | 363,026 |
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.