Arribatec Solutions ASA historical data

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

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
2025-10-17	6.900	7.200	6.700	6.700	5.726	113,805
2025-10-16	7.950	7.950	7.120	7.200	6.154	71,691
2025-10-15	7.600	7.660	7.101	7.650	6.538	70,140
2025-10-14	6.848	7.500	6.848	7.210	6.162	53,982
2025-10-13	7.600	7.700	7.201	7.326	6.261	76,332
2025-10-10	8.000	8.000	7.500	7.500	6.410	36,595
2025-10-09	7.056	7.960	7.056	7.660	6.547	116,909
2025-10-08	0.830	0.830	0.766	0.780	6.666	321,975
2025-10-07	0.876	0.882	0.816	0.840	7.179	12,729,237
2025-10-06	0.886	0.886	0.854	0.860	7.350	140,211
2025-10-03	0.878	0.890	0.854	0.854	7.299	378,679
2025-10-02	0.862	0.880	0.830	0.854	7.299	72,005
2025-10-01	0.834	0.868	0.814	0.862	7.367	187,926
2025-09-30	0.824	0.836	0.810	0.822	7.025	75,366
2025-09-29	0.800	0.830	0.800	0.824	7.042	104,320
2025-09-26	0.792	0.818	0.790	0.798	6.820	57,116
2025-09-25	0.836	0.836	0.806	0.808	6.906	139,668
2025-09-24	0.838	0.842	0.782	0.812	6.940	234,181
2025-09-23	0.838	0.848	0.816	0.836	7.145	548,941
2025-09-22	0.756	0.788	0.750	0.784	6.701	319,254
2025-09-19	0.712	0.740	0.700	0.740	6.324	440,540
2025-09-18	0.680	0.710	0.680	0.694	5.931	171,847
2025-09-17	0.690	0.690	0.668	0.680	5.812	71,116
2025-09-16	0.646	0.690	0.646	0.690	5.897	101,191
2025-09-15	0.680	0.680	0.646	0.656	5.607	23,377
2025-09-12	0.690	0.690	0.656	0.672	5.743	91,451
2025-09-11	0.650	0.688	0.642	0.672	5.743	136,405
2025-09-10	0.648	0.656	0.640	0.642	5.487	47,008
2025-09-09	0.660	0.668	0.644	0.648	5.538	31,897
2025-09-08	0.624	0.670	0.624	0.660	5.641	80,190
2025-09-05	0.630	0.664	0.606	0.658	5.624	185,662
2025-09-04	0.620	0.626	0.580	0.600	5.128	307,432
2025-09-03	0.666	0.666	0.604	0.630	5.384	135,647
2025-09-02	0.690	0.690	0.636	0.640	5.470	181,935
2025-09-01	0.680	0.700	0.604	0.690	5.897	64,309
2025-08-29	0.650	0.690	0.650	0.680	5.812	234,012
2025-08-28	0.652	0.676	0.650	0.670	5.726	106,864
2025-08-27	0.662	0.680	0.642	0.674	5.760	71,799
2025-08-26	0.670	0.698	0.642	0.662	5.658	123,163
2025-08-25	0.680	0.700	0.652	0.670	5.726	253,371
2025-08-22	0.660	0.674	0.652	0.674	5.760	63,679
2025-08-21	0.676	0.676	0.660	0.660	5.641	65,819
2025-08-20	0.632	0.680	0.620	0.670	5.726	137,205
2025-08-19	0.660	0.660	0.612	0.650	5.555	93,551
2025-08-18	0.650	0.654	0.624	0.640	5.470	52,768
2025-08-15	0.656	0.680	0.610	0.654	5.589	207,752
2025-08-14	0.668	0.668	0.560	0.656	5.607	267,690
2025-08-13	0.650	0.692	0.622	0.664	5.675	379,162
2025-08-12	0.570	0.750	0.570	0.650	5.555	2,657,913
2025-08-11	0.490	0.530	0.490	0.526	4.496	70,078

← NewerPage 5 of 21 · 1,260 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.