ABL Group ASA (OSL:ABL)
Norway
· Delayed Price · Currency is NOK 8.60
+0.10 (1.18%)
At close: Dec 5, 2025
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.64 | 8.50 | 8.60 | 8.60 | 1.18% | 79,614 |
| Dec 4, 2025 | 8.50 | 8.56 | 8.46 | 8.50 | 8.50 | 0.95% | 13,837 |
| Dec 3, 2025 | 8.38 | 8.50 | 8.38 | 8.42 | 8.42 | 1.45% | 19,225 |
| Dec 2, 2025 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | 1.22% | 39,032 |
| Dec 1, 2025 | 8.60 | 8.70 | 8.20 | 8.20 | 8.20 | -3.53% | 72,947 |
| Nov 28, 2025 | 8.54 | 8.74 | 8.50 | 8.50 | 8.50 | -0.23% | 32,491 |
| Nov 27, 2025 | 8.92 | 8.92 | 8.34 | 8.52 | 8.52 | 3.40% | 48,028 |
| Nov 26, 2025 | 8.40 | 8.50 | 8.24 | 8.24 | 8.24 | -0.24% | 50,014 |
| Nov 25, 2025 | 8.96 | 8.96 | 8.26 | 8.26 | 8.26 | 0.24% | 35,491 |
| Nov 24, 2025 | 8.20 | 8.40 | 8.20 | 8.24 | 8.24 | 0.49% | 19,148 |
| Nov 21, 2025 | 8.20 | 8.36 | 8.20 | 8.20 | 8.20 | -0.73% | 40,055 |
| Nov 20, 2025 | 8.36 | 8.38 | 8.26 | 8.26 | 8.26 | -0.48% | 29,565 |
| Nov 19, 2025 | 8.32 | 8.40 | 8.30 | 8.30 | 8.30 | -0.24% | 38,833 |
| Nov 18, 2025 | 8.48 | 8.48 | 8.32 | 8.32 | 8.32 | -1.65% | 42,709 |
| Nov 17, 2025 | 8.36 | 8.56 | 8.36 | 8.46 | 8.46 | 1.20% | 23,054 |
| Nov 14, 2025 | 8.58 | 8.58 | 8.30 | 8.36 | 8.36 | -0.48% | 57,205 |
| Nov 13, 2025 | 8.50 | 8.50 | 8.32 | 8.40 | 8.40 | -2.10% | 141,017 |
| Nov 12, 2025 | 8.46 | 8.58 | 8.30 | 8.58 | 8.58 | 2.63% | 33,939 |
| Nov 11, 2025 | 8.40 | 8.42 | 8.32 | 8.36 | 8.36 | -1.65% | 66,173 |
| Nov 10, 2025 | 8.58 | 8.58 | 8.38 | 8.50 | 8.50 | - | 104,194 |
| Nov 7, 2025 | 8.50 | 8.58 | 8.46 | 8.50 | 8.50 | 0.24% | 40,161 |
| Nov 6, 2025 | 8.48 | 8.48 | 8.38 | 8.48 | 8.48 | 0.24% | 31,466 |
| Nov 5, 2025 | 8.40 | 8.46 | 8.32 | 8.46 | 8.46 | 0.71% | 30,371 |
| Nov 4, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.94% | 454,388 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.34 | 8.48 | 8.48 | -3.20% | 105,137 |
| Oct 31, 2025 | 9.04 | 9.04 | 8.70 | 8.76 | 8.31 | - | 384,870 |
| Oct 30, 2025 | 8.74 | 9.12 | 8.70 | 8.76 | 8.31 | 2.10% | 356,014 |
| Oct 29, 2025 | 8.64 | 8.74 | 8.58 | 8.58 | 8.14 | -0.69% | 82,994 |
| Oct 28, 2025 | 8.84 | 8.84 | 8.60 | 8.64 | 8.20 | -1.14% | 104,723 |
| Oct 27, 2025 | 8.78 | 8.78 | 8.62 | 8.74 | 8.29 | 0.69% | 54,000 |
| Oct 24, 2025 | 8.70 | 8.72 | 8.52 | 8.68 | 8.23 | -1.14% | 44,252 |
| Oct 23, 2025 | 8.46 | 8.78 | 8.42 | 8.78 | 8.33 | 2.09% | 160,106 |
| Oct 22, 2025 | 8.40 | 8.76 | 8.40 | 8.60 | 8.16 | 1.90% | 117,068 |
| Oct 21, 2025 | 8.64 | 8.64 | 8.44 | 8.44 | 8.01 | -1.40% | 59,674 |
| Oct 20, 2025 | 8.60 | 8.66 | 8.52 | 8.56 | 8.12 | -0.23% | 54,042 |
| Oct 17, 2025 | 8.60 | 8.78 | 8.54 | 8.58 | 8.14 | -2.94% | 76,584 |
| Oct 16, 2025 | 8.56 | 8.84 | 8.56 | 8.84 | 8.39 | 2.79% | 123,782 |
| Oct 15, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.16 | -0.23% | 49,389 |
| Oct 14, 2025 | 8.88 | 8.88 | 8.60 | 8.62 | 8.18 | -0.46% | 69,311 |
| Oct 13, 2025 | 8.62 | 8.76 | 8.62 | 8.66 | 8.22 | -0.92% | 76,586 |
| Oct 10, 2025 | 8.96 | 8.96 | 8.72 | 8.74 | 8.29 | -2.02% | 29,746 |
| Oct 9, 2025 | 8.64 | 8.92 | 8.64 | 8.92 | 8.46 | 2.53% | 62,221 |
| Oct 8, 2025 | 8.64 | 8.80 | 8.64 | 8.70 | 8.25 | 0.23% | 66,031 |
| Oct 7, 2025 | 8.64 | 8.76 | 8.64 | 8.68 | 8.23 | -1.36% | 104,639 |
| Oct 6, 2025 | 8.72 | 8.80 | 8.60 | 8.80 | 8.35 | 0.69% | 77,814 |
| Oct 3, 2025 | 8.76 | 8.86 | 8.68 | 8.74 | 8.29 | -0.23% | 66,330 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.68 | 8.76 | 8.31 | - | 49,325 |
| Oct 1, 2025 | 8.70 | 8.98 | 8.70 | 8.76 | 8.31 | 0.46% | 113,156 |
| Sep 30, 2025 | 8.76 | 8.80 | 8.72 | 8.72 | 8.27 | -0.91% | 60,952 |
| Sep 29, 2025 | 8.86 | 8.94 | 8.80 | 8.80 | 8.35 | -0.68% | 49,509 |