Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.522	0.522	0.491	0.502	4.290	98,073
2025-08-07	0.510	0.520	0.510	0.520	4.444	10,025
2025-08-06	0.540	0.540	0.491	0.510	4.359	68,700
2025-08-05	0.518	0.550	0.465	0.550	4.701	297,124
2025-08-04	0.550	0.550	0.520	0.520	4.444	30,790
2025-08-01	0.536	0.550	0.536	0.550	4.701	29,311
2025-07-31	0.550	0.554	0.550	0.550	4.701	7,320
2025-07-30	0.548	0.550	0.532	0.550	4.701	14,794
2025-07-29	0.546	0.552	0.546	0.548	4.684	24,758
2025-07-28	0.550	0.554	0.542	0.546	4.666	38,766
2025-07-25	0.550	0.556	0.542	0.554	4.735	19,395
2025-07-24	0.550	0.550	0.540	0.550	4.701	2,952
2025-07-23	0.550	0.550	0.534	0.550	4.701	23,731
2025-07-22	0.552	0.558	0.552	0.552	4.718	9,592
2025-07-21	0.558	0.558	0.552	0.556	4.752	3,507
2025-07-18	0.550	0.560	0.548	0.550	4.701	29,085
2025-07-17	0.546	0.550	0.546	0.550	4.701	13,303
2025-07-16	0.522	0.544	0.522	0.544	4.649	13,758
2025-07-15	0.510	0.542	0.510	0.538	4.598	32,043
2025-07-14	0.510	0.542	0.510	0.534	4.564	16,857
2025-07-11	0.522	0.546	0.522	0.546	4.666	12,317
2025-07-10	0.560	0.560	0.526	0.528	4.513	96,174
2025-07-09	0.530	0.558	0.514	0.544	4.649	110,863
2025-07-08	0.540	0.548	0.532	0.542	4.632	77,367
2025-07-07	0.546	0.548	0.512	0.540	4.615	29,715
2025-07-04	0.560	0.560	0.532	0.546	4.666	57,405
2025-07-03	0.526	0.550	0.522	0.540	4.615	257,358
2025-07-02	0.500	0.538	0.493	0.530	4.530	128,614
2025-07-01	0.510	0.510	0.496	0.508	4.342	10,670
2025-06-30	0.540	0.546	0.482	0.482	4.119	44,678
2025-06-27	0.500	0.522	0.491	0.491	4.196	40,115
2025-06-26	0.500	0.516	0.480	0.516	4.410	57,119
2025-06-25	0.530	0.530	0.490	0.500	4.273	34,546
2025-06-24	0.510	0.528	0.502	0.528	4.513	42,946
2025-06-23	0.520	0.520	0.512	0.514	4.393	18,542
2025-06-20	0.520	0.530	0.508	0.520	4.444	32,967
2025-06-19	0.506	0.536	0.506	0.518	4.427	72,604
2025-06-18	0.520	0.538	0.512	0.538	4.598	113,718
2025-06-17	0.530	0.530	0.502	0.528	4.513	41,971
2025-06-16	0.514	0.550	0.500	0.530	4.530	265,636
2025-06-13	0.524	0.542	0.524	0.536	4.581	106,317
2025-06-12	0.522	0.550	0.522	0.548	4.684	23,062
2025-06-11	0.560	0.560	0.522	0.550	4.701	31,326
2025-06-10	0.514	0.554	0.502	0.554	4.735	35,447
2025-06-06	0.514	0.528	0.514	0.514	4.393	54,920
2025-06-05	0.520	0.550	0.514	0.528	4.513	46,580
2025-06-04	0.520	0.526	0.500	0.500	4.273	119,849
2025-06-03	0.530	0.534	0.492	0.518	4.427	160,112
2025-06-02	0.570	0.570	0.540	0.552	4.718	207,010
2025-05-30	0.550	0.576	0.542	0.570	4.872	46,253
2025-05-28	0.554	0.590	0.524	0.540	4.615	447,814
2025-05-27	0.425	0.450	0.425	0.450	3.846	46,833
2025-05-26	0.438	0.450	0.431	0.450	3.846	50,238
2025-05-23	0.449	0.450	0.430	0.440	3.761	72,843
2025-05-22	0.450	0.450	0.430	0.443	3.786	21,051
2025-05-21	0.432	0.450	0.431	0.450	3.846	24,409
2025-05-20	0.449	0.450	0.423	0.430	3.675	43,096
2025-05-19	0.444	0.448	0.429	0.437	3.735	17,029
2025-05-16	0.450	0.460	0.427	0.450	3.846	25,345
2025-05-15	0.450	0.450	0.426	0.432	3.692	14,842

← NewerPage 6 of 21 · 1,257 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.