Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.250 | 8.251 | 7.800 | 7.940 | 6.786 | 199,432 |
| 2025-10-30 | 7.980 | 8.400 | 7.750 | 8.020 | 6.854 | 467,002 |
| 2025-10-29 | 7.800 | 7.800 | 7.150 | 7.500 | 6.410 | 102,563 |
| 2025-10-28 | 7.898 | 7.898 | 7.550 | 7.600 | 6.495 | 39,819 |
| 2025-10-27 | 7.800 | 7.850 | 7.400 | 7.400 | 6.324 | 130,793 |
| 2025-10-24 | 6.200 | 7.300 | 5.950 | 7.300 | 6.239 | 54,205 |
| 2025-10-23 | 6.200 | 6.500 | 6.200 | 6.280 | 5.367 | 18,072 |
| 2025-10-22 | 6.182 | 6.500 | 6.182 | 6.300 | 5.384 | 25,790 |
| 2025-10-21 | 6.301 | 6.550 | 6.180 | 6.550 | 5.598 | 903,153 |
| 2025-10-20 | 6.750 | 6.751 | 6.290 | 6.310 | 5.393 | 33,658 |
← NewerPage 5 of 5 · 250 trading days
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.