Arribatec Group ASA (OSL:ARR)
Norway
· Delayed Price · Currency is NOK 8.00
+0.00 (0.01%)
At close: Dec 5, 2025
Arribatec Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 0.01% | 264,748 |
| Dec 4, 2025 | 7.55 | 8.10 | 7.55 | 8.00 | 8.00 | 3.08% | 156,965 |
| Dec 3, 2025 | 7.50 | 7.80 | 7.50 | 7.76 | 7.76 | 3.74% | 536,188 |
| Dec 2, 2025 | 7.10 | 7.50 | 7.10 | 7.48 | 7.48 | 1.22% | 115,627 |
| Dec 1, 2025 | 7.20 | 7.40 | 7.11 | 7.39 | 7.39 | 2.92% | 151,188 |
| Nov 28, 2025 | 7.00 | 7.18 | 6.50 | 7.18 | 7.18 | 2.57% | 6,852,233 |
| Nov 27, 2025 | 6.80 | 7.04 | 6.80 | 7.00 | 7.00 | 2.19% | 24,856 |
| Nov 26, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -2.14% | 6,849 |
| Nov 25, 2025 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | - | 21,244 |
| Nov 24, 2025 | 6.85 | 7.19 | 6.85 | 7.00 | 7.00 | 2.19% | 9,457 |
| Nov 21, 2025 | 6.75 | 7.06 | 6.75 | 6.85 | 6.85 | -2.14% | 25,840 |
| Nov 20, 2025 | 7.07 | 7.26 | 7.00 | 7.00 | 7.00 | -0.71% | 48,940 |
| Nov 19, 2025 | 7.19 | 7.19 | 7.01 | 7.05 | 7.05 | -1.40% | 30,643 |
| Nov 18, 2025 | 7.30 | 7.30 | 7.00 | 7.15 | 7.15 | -1.24% | 19,441 |
| Nov 17, 2025 | 7.48 | 7.48 | 7.22 | 7.24 | 7.24 | 3.43% | 9,462 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -3.85% | 38,167 |
| Nov 13, 2025 | 6.80 | 7.28 | 6.80 | 7.28 | 7.28 | 2.54% | 29,279 |
| Nov 12, 2025 | 6.70 | 7.40 | 6.70 | 7.10 | 7.10 | 7.09% | 79,066 |
| Nov 11, 2025 | 6.90 | 7.29 | 6.60 | 6.63 | 6.63 | -4.62% | 43,175 |
| Nov 10, 2025 | 7.35 | 7.44 | 6.90 | 6.95 | 6.95 | -3.46% | 12,034 |
| Nov 7, 2025 | 7.70 | 7.89 | 7.12 | 7.20 | 7.20 | -6.01% | 95,423 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.58 | 7.66 | 7.66 | 2.41% | 73,366 |
| Nov 5, 2025 | 7.55 | 7.68 | 7.48 | 7.48 | 7.48 | -2.98% | 60,924 |
| Nov 4, 2025 | 7.96 | 8.00 | 7.71 | 7.71 | 7.71 | -4.22% | 68,505 |
| Nov 3, 2025 | 8.24 | 8.24 | 7.95 | 8.05 | 8.05 | 1.39% | 180,886 |
| Oct 31, 2025 | 8.25 | 8.25 | 7.80 | 7.94 | 7.94 | -1.00% | 199,432 |
| Oct 30, 2025 | 7.98 | 8.40 | 7.75 | 8.02 | 8.02 | 6.93% | 467,002 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.15 | 7.50 | 7.50 | -1.32% | 102,563 |
| Oct 28, 2025 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | 2.70% | 39,819 |
| Oct 27, 2025 | 7.80 | 7.85 | 7.40 | 7.40 | 7.40 | 1.37% | 130,793 |
| Oct 24, 2025 | 6.20 | 7.30 | 5.95 | 7.30 | 7.30 | 16.24% | 54,205 |
| Oct 23, 2025 | 6.20 | 6.50 | 6.20 | 6.28 | 6.28 | -0.32% | 18,072 |
| Oct 22, 2025 | 6.18 | 6.50 | 6.18 | 6.30 | 6.30 | -3.82% | 25,790 |
| Oct 21, 2025 | 6.30 | 6.55 | 6.18 | 6.55 | 6.55 | 3.80% | 47,851 |
| Oct 20, 2025 | 6.75 | 6.75 | 6.29 | 6.31 | 6.31 | -5.82% | 33,658 |
| Oct 17, 2025 | 6.90 | 7.20 | 6.70 | 6.70 | 6.70 | -6.94% | 113,805 |
| Oct 16, 2025 | 7.95 | 7.95 | 7.12 | 7.20 | 7.20 | -5.88% | 71,691 |
| Oct 15, 2025 | 7.60 | 7.66 | 7.10 | 7.65 | 7.65 | 6.10% | 70,140 |
| Oct 14, 2025 | 6.85 | 7.50 | 6.85 | 7.21 | 7.21 | -1.58% | 53,982 |
| Oct 13, 2025 | 7.60 | 7.70 | 7.20 | 7.33 | 7.33 | -2.32% | 76,332 |
| Oct 10, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -2.09% | 36,595 |
| Oct 9, 2025 | 7.06 | 7.96 | 7.06 | 7.66 | 7.66 | -1.79% | 116,909 |
| Oct 8, 2025 | 8.30 | 8.30 | 7.66 | 7.80 | 7.80 | -7.14% | 321,975 |
| Oct 7, 2025 | 8.76 | 8.82 | 8.16 | 8.40 | 8.40 | -2.33% | 12,729,230 |
| Oct 6, 2025 | 8.86 | 8.86 | 8.54 | 8.60 | 8.60 | 0.70% | 140,211 |
| Oct 3, 2025 | 8.78 | 8.90 | 8.54 | 8.54 | 8.54 | - | 378,679 |
| Oct 2, 2025 | 8.62 | 8.80 | 8.30 | 8.54 | 8.54 | -0.93% | 72,005 |
| Oct 1, 2025 | 8.34 | 8.68 | 8.14 | 8.62 | 8.62 | 4.87% | 187,926 |
| Sep 30, 2025 | 8.24 | 8.36 | 8.10 | 8.22 | 8.22 | -0.24% | 75,366 |
| Sep 29, 2025 | 8.00 | 8.30 | 8.00 | 8.24 | 8.24 | 3.26% | 104,320 |