Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.900 | 9.700 | 8.900 | 9.440 | 8.068 | 363,026 |
| 2026-01-29 | 8.900 | 8.900 | 8.521 | 8.750 | 7.478 | 104,017 |
| 2026-01-28 | 8.750 | 8.750 | 8.450 | 8.475 | 7.243 | 28,549 |
| 2026-01-27 | 8.600 | 8.630 | 8.321 | 8.535 | 7.294 | 86,587 |
| 2026-01-26 | 8.520 | 8.790 | 8.440 | 8.620 | 7.367 | 44,121 |
| 2026-01-23 | 8.680 | 8.989 | 8.360 | 8.520 | 7.282 | 97,592 |
| 2026-01-22 | 8.300 | 8.680 | 8.300 | 8.530 | 7.290 | 76,246 |
| 2026-01-21 | 8.400 | 8.400 | 8.284 | 8.380 | 7.162 | 70,130 |
| 2026-01-20 | 8.200 | 8.348 | 8.200 | 8.253 | 7.053 | 17,160 |
| 2026-01-19 | 8.360 | 8.490 | 8.250 | 8.299 | 7.093 | 21,423 |
| 2026-01-16 | 8.150 | 8.580 | 7.900 | 8.360 | 7.145 | 99,471 |
| 2026-01-15 | 8.280 | 8.280 | 8.150 | 8.150 | 6.965 | 36,394 |
| 2026-01-14 | 8.220 | 8.360 | 8.220 | 8.320 | 7.111 | 92,077 |
| 2026-01-13 | 8.060 | 8.350 | 8.000 | 8.230 | 7.034 | 97,882 |
| 2026-01-12 | 8.150 | 8.190 | 8.070 | 8.150 | 6.965 | 62,833 |
| 2026-01-09 | 8.050 | 8.150 | 8.000 | 8.000 | 6.837 | 27,821 |
| 2026-01-08 | 8.340 | 8.340 | 8.000 | 8.000 | 6.837 | 24,053 |
| 2026-01-07 | 8.199 | 8.296 | 8.000 | 8.220 | 7.025 | 89,298 |
| 2026-01-06 | 8.100 | 8.200 | 8.000 | 8.200 | 7.008 | 20,644 |
| 2026-01-05 | 7.955 | 8.440 | 7.930 | 8.012 | 6.848 | 70,945 |
| 2026-01-02 | 7.800 | 8.020 | 7.800 | 7.955 | 6.799 | 115,751 |
| 2025-12-30 | 7.950 | 8.030 | 7.641 | 7.980 | 6.820 | 79,821 |
| 2025-12-29 | 7.600 | 7.999 | 7.600 | 7.900 | 6.752 | 45,610 |
| 2025-12-23 | 7.700 | 7.990 | 7.700 | 7.710 | 6.589 | 26,404 |
| 2025-12-22 | 7.700 | 7.990 | 7.700 | 7.910 | 6.760 | 59,420 |
| 2025-12-19 | 8.160 | 8.160 | 7.494 | 7.600 | 6.495 | 23,462 |
| 2025-12-18 | 7.840 | 7.969 | 7.601 | 7.641 | 6.530 | 19,887 |
| 2025-12-17 | 8.000 | 8.000 | 7.621 | 7.977 | 6.818 | 11,598 |
| 2025-12-16 | 7.950 | 8.122 | 7.950 | 8.000 | 6.837 | 63,327 |
| 2025-12-15 | 7.998 | 8.174 | 7.990 | 8.150 | 6.965 | 146,620 |
| 2025-12-12 | 8.000 | 8.000 | 7.800 | 7.997 | 6.835 | 8,659 |
| 2025-12-11 | 7.640 | 8.000 | 7.640 | 8.000 | 6.837 | 40,756 |
| 2025-12-10 | 7.600 | 7.980 | 7.600 | 7.644 | 6.533 | 6,576 |
| 2025-12-09 | 7.520 | 8.000 | 7.520 | 7.861 | 6.718 | 24,979 |
| 2025-12-08 | 8.000 | 8.013 | 7.873 | 7.887 | 6.741 | 279,172 |
| 2025-12-05 | 7.800 | 8.000 | 7.800 | 8.000 | 6.837 | 264,748 |
| 2025-12-04 | 7.550 | 8.100 | 7.550 | 7.999 | 6.836 | 156,965 |
| 2025-12-03 | 7.499 | 7.800 | 7.499 | 7.760 | 6.632 | 536,188 |
| 2025-12-02 | 7.100 | 7.498 | 7.100 | 7.480 | 6.393 | 115,627 |
| 2025-12-01 | 7.200 | 7.400 | 7.111 | 7.390 | 6.316 | 151,188 |
| 2025-11-28 | 7.000 | 7.180 | 6.500 | 7.180 | 6.136 | 6,852,233 |
| 2025-11-27 | 6.800 | 7.043 | 6.800 | 7.000 | 5.983 | 24,856 |
| 2025-11-26 | 6.900 | 6.900 | 6.750 | 6.850 | 5.854 | 6,849 |
| 2025-11-25 | 6.850 | 7.200 | 6.850 | 7.000 | 5.983 | 21,244 |
| 2025-11-24 | 6.850 | 7.193 | 6.850 | 7.000 | 5.983 | 9,457 |
| 2025-11-21 | 6.750 | 7.059 | 6.750 | 6.850 | 5.854 | 25,840 |
| 2025-11-20 | 7.070 | 7.256 | 7.000 | 7.000 | 5.983 | 48,940 |
| 2025-11-19 | 7.190 | 7.190 | 7.010 | 7.050 | 6.025 | 30,643 |
| 2025-11-18 | 7.300 | 7.300 | 7.000 | 7.150 | 6.111 | 19,441 |
| 2025-11-17 | 7.480 | 7.480 | 7.220 | 7.240 | 6.188 | 9,462 |
| 2025-11-14 | 7.500 | 7.500 | 7.000 | 7.000 | 5.983 | 38,167 |
| 2025-11-13 | 6.801 | 7.280 | 6.801 | 7.280 | 6.222 | 29,279 |
| 2025-11-12 | 6.700 | 7.400 | 6.700 | 7.100 | 6.068 | 79,066 |
| 2025-11-11 | 6.900 | 7.290 | 6.600 | 6.630 | 5.666 | 43,175 |
| 2025-11-10 | 7.350 | 7.440 | 6.900 | 6.951 | 5.941 | 12,034 |
| 2025-11-07 | 7.700 | 7.890 | 7.120 | 7.200 | 6.154 | 95,423 |
| 2025-11-06 | 7.900 | 7.900 | 7.580 | 7.660 | 6.547 | 73,366 |
| 2025-11-05 | 7.550 | 7.684 | 7.480 | 7.480 | 6.393 | 60,924 |
| 2025-11-04 | 7.960 | 8.001 | 7.710 | 7.710 | 6.589 | 68,505 |
| 2025-11-03 | 8.240 | 8.240 | 7.950 | 8.050 | 6.880 | 180,886 |
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.