Arribatec Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.156	0.176	0.156	0.158	1.351	216,694
2024-11-13	0.158	0.163	0.156	0.161	1.373	118,383
2024-11-12	0.156	0.159	0.156	0.158	1.351	31,136
2024-11-11	0.153	0.166	0.153	0.161	1.373	106,040
2024-11-08	0.179	0.179	0.154	0.164	1.399	63,614
2024-11-07	0.153	0.189	0.130	0.184	1.569	481,343
2024-11-06	0.118	0.196	0.118	0.156	1.329	931,915
2024-11-05	0.303	0.337	0.303	0.303	2.593	59,234
2024-11-04	0.303	0.314	0.298	0.303	2.593	26,634
2024-11-01	0.309	0.330	0.305	0.305	2.604	26,677
2024-10-31	0.307	0.316	0.307	0.309	2.636	2,600
2024-10-30	0.305	0.321	0.305	0.316	2.702	26,349
2024-10-29	0.301	0.330	0.301	0.329	2.811	19,755
2024-10-28	0.305	0.331	0.305	0.314	2.680	62,713
2024-10-25	0.314	0.330	0.305	0.305	2.604	20,941
2024-10-24	0.326	0.326	0.306	0.314	2.680	32,652
2024-10-23	0.334	0.334	0.305	0.326	2.789	33,293
2024-10-22	0.306	0.330	0.303	0.319	2.724	2,388
2024-10-21	0.310	0.337	0.292	0.309	2.636	26,660
2024-10-18	0.311	0.311	0.295	0.306	2.615	17,108
2024-10-17	0.311	0.317	0.298	0.317	2.713	33,250
2024-10-16	0.337	0.337	0.300	0.311	2.658	13,385
2024-10-15	0.301	0.311	0.296	0.310	2.647	57,232
2024-10-14	0.295	0.316	0.295	0.305	2.604	44,482
2024-10-11	0.319	0.319	0.298	0.311	2.658	30,187
2024-10-10	0.312	0.333	0.301	0.319	2.724	57,720
2024-10-09	0.311	0.328	0.311	0.324	2.767	31,955
2024-10-08	0.311	0.337	0.311	0.337	2.876	35,605
2024-10-07	0.329	0.329	0.309	0.324	2.767	22,574
2024-10-04	0.325	0.325	0.306	0.316	2.702	53,188
2024-10-03	0.330	0.337	0.306	0.326	2.789	55,664
2024-10-02	0.352	0.352	0.307	0.324	2.767	76,505
2024-10-01	0.354	0.354	0.316	0.345	2.952	153,000
2024-09-30	0.362	0.382	0.317	0.354	3.029	841,034
2024-09-27	0.650	0.681	0.632	0.681	5.818	30,527
2024-09-26	0.683	0.683	0.620	0.620	5.295	8,823
2024-09-25	0.645	0.655	0.645	0.655	5.600	2,554
2024-09-24	0.665	0.665	0.645	0.645	5.513	29,117
2024-09-23	0.632	0.688	0.632	0.665	5.687	2,891
2024-09-20	0.673	0.673	0.653	0.673	5.752	27,446
2024-09-19	0.678	0.714	0.663	0.673	5.752	44,463
2024-09-18	0.704	0.709	0.701	0.701	5.992	4,798
2024-09-17	0.676	0.722	0.676	0.714	6.101	13,833
2024-09-16	0.716	0.739	0.716	0.739	6.319	121
2024-09-13	0.714	0.716	0.711	0.716	6.123	22,523
2024-09-12	0.640	0.716	0.640	0.716	6.123	4,240
2024-09-11	0.755	0.755	0.625	0.678	5.796	1,849
2024-09-10	0.660	0.660	0.602	0.655	5.600	18,150
2024-09-09	0.676	0.691	0.599	0.599	5.120	7,092
2024-09-06	0.637	0.663	0.622	0.663	5.665	5,898
2024-09-05	0.643	0.653	0.622	0.637	5.447	25,348
2024-09-04	0.650	0.688	0.650	0.663	5.665	51,093
2024-09-03	0.699	0.701	0.637	0.701	5.992	25,001
2024-09-02	0.755	0.755	0.701	0.701	5.992	50,763
2024-08-30	0.739	0.747	0.739	0.747	6.384	3,848
2024-08-29	0.765	0.778	0.747	0.747	6.384	7,362
2024-08-28	0.760	0.778	0.760	0.778	6.645	14,164
2024-08-27	0.775	0.775	0.752	0.762	6.515	21,212
2024-08-26	0.767	0.780	0.755	0.770	6.580	22,762
2024-08-23	0.752	0.778	0.752	0.767	6.558	3,287

← NewerPage 9 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.