Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.470	0.470	0.428	0.447	3.820	28,396
2025-05-13	0.436	0.457	0.436	0.450	3.846	42,399
2025-05-12	0.432	0.449	0.432	0.440	3.761	44,040
2025-05-09	0.435	0.448	0.435	0.447	3.820	82,309
2025-05-08	0.418	0.432	0.403	0.432	3.692	59,559
2025-05-07	0.420	0.420	0.408	0.412	3.521	65,551
2025-05-06	0.394	0.410	0.389	0.410	3.504	69,093
2025-05-05	0.393	0.395	0.390	0.394	3.367	185,105
2025-05-02	0.393	0.393	0.373	0.373	3.188	31,045
2025-04-30	0.389	0.393	0.373	0.390	3.333	26,351
2025-04-29	0.392	0.392	0.372	0.373	3.188	6,001
2025-04-28	0.371	0.393	0.369	0.376	3.214	60,609
2025-04-25	0.372	0.378	0.355	0.371	3.171	69,386
2025-04-24	0.373	0.389	0.361	0.364	3.111	30,451
2025-04-23	0.380	0.384	0.380	0.382	3.265	6,190
2025-04-22	0.393	0.393	0.366	0.385	3.290	29,958
2025-04-16	0.381	0.381	0.366	0.366	3.128	34,825
2025-04-15	0.395	0.395	0.380	0.385	3.290	30,239
2025-04-14	0.362	0.389	0.362	0.379	3.239	20,478
2025-04-11	0.380	0.389	0.341	0.362	3.094	28,426
2025-04-10	0.399	0.399	0.360	0.375	3.205	10,660
2025-04-09	0.379	0.379	0.346	0.365	3.120	33,168
2025-04-08	0.389	0.389	0.360	0.362	3.094	134,317
2025-04-07	0.330	0.353	0.324	0.346	2.957	96,930
2025-04-04	0.350	0.398	0.336	0.339	2.897	92,337
2025-04-03	0.370	0.370	0.349	0.350	2.991	81,045
2025-04-02	0.361	0.390	0.361	0.380	3.248	53,048
2025-04-01	0.350	0.408	0.321	0.340	2.906	83,743
2025-03-31	0.382	0.382	0.361	0.380	3.248	28,891
2025-03-28	0.385	0.385	0.360	0.380	3.248	27,014
2025-03-27	0.377	0.399	0.375	0.390	3.333	204,266
2025-03-26	0.360	0.380	0.352	0.378	3.231	245,865
2025-03-25	0.333	0.365	0.333	0.365	3.120	153,940
2025-03-24	0.360	0.360	0.328	0.328	2.803	67,107
2025-03-21	0.350	0.360	0.340	0.351	3.000	310,788
2025-03-20	0.330	0.350	0.320	0.334	2.855	230,410
2025-03-19	0.304	0.323	0.290	0.323	2.761	160,429
2025-03-18	0.320	0.325	0.302	0.302	2.581	204,987
2025-03-17	0.338	0.338	0.306	0.318	2.718	98,192
2025-03-14	0.335	0.340	0.305	0.305	2.607	87,072
2025-03-13	0.302	0.330	0.302	0.326	2.786	91,945
2025-03-12	0.302	0.330	0.302	0.315	2.692	15,879
2025-03-11	0.326	0.340	0.300	0.320	2.735	42,832
2025-03-10	0.300	0.328	0.290	0.326	2.786	41,333
2025-03-07	0.288	0.300	0.288	0.299	2.555	15,428
2025-03-06	0.287	0.315	0.287	0.291	2.487	26,006
2025-03-05	0.320	0.320	0.287	0.295	2.521	19,251
2025-03-04	0.295	0.329	0.295	0.299	2.555	152,164
2025-03-03	0.335	0.335	0.286	0.289	2.470	73,372
2025-02-28	0.290	0.345	0.264	0.315	2.692	284,328
2025-02-27	0.320	0.329	0.290	0.300	2.564	99,951
2025-02-26	0.320	0.345	0.309	0.311	2.658	251,269
2025-02-25	0.319	0.346	0.310	0.322	2.752	313,979
2025-02-24	0.340	0.349	0.318	0.318	2.718	136,510
2025-02-21	0.318	0.332	0.310	0.320	2.735	315,448
2025-02-20	0.300	0.310	0.276	0.281	2.402	53,506
2025-02-19	0.280	0.300	0.274	0.300	2.564	115,043
2025-02-18	0.280	0.308	0.273	0.279	2.385	50,646
2025-02-17	0.296	0.298	0.279	0.290	2.479	132,166
2025-02-14	0.317	0.340	0.288	0.300	2.564	253,572

← NewerPage 7 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.