Skip to main content
ABL Group ASA (OSL:ABL)
Norway flag Norway · Delayed Price · Currency is NOK
10.15
+0.33 (3.36%)
At close: Mar 6, 2026

ABL Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.8610.209.8410.1510.153.36%113,476
Mar 5, 20269.389.829.389.829.824.69%91,667
Mar 4, 20269.549.549.209.389.381.30%76,991
Mar 3, 20269.589.589.209.269.26-2.11%81,399
Mar 2, 20269.629.729.309.469.46-3.07%98,278
Feb 27, 20269.969.969.669.769.76-0.20%25,162
Feb 26, 20269.809.909.529.789.78-4.59%193,287
Feb 25, 202610.2010.309.9410.2510.253.54%188,071
Feb 24, 20269.9010.059.609.909.900.20%68,443
Feb 23, 202610.0010.159.749.889.88-0.40%43,046
Feb 20, 202610.1010.109.869.929.92-1.29%44,279
Feb 19, 202610.0010.059.9410.0510.051.52%55,980
Feb 18, 202610.0010.059.809.909.90-23,836
Feb 17, 20269.7810.109.689.909.902.48%103,069
Feb 16, 20269.809.809.629.669.660.21%49,026
Feb 13, 20269.729.769.609.649.64-83,705
Feb 12, 20269.529.749.529.649.64-0.21%21,646
Feb 11, 20269.569.709.569.669.660.63%36,696
Feb 10, 20269.569.709.489.609.600.42%44,339
Feb 9, 20269.509.829.469.569.560.63%52,436
Feb 6, 20269.589.609.409.509.500.21%93,128
Feb 5, 20269.729.729.489.489.48-1.86%76,454
Feb 4, 20269.809.929.669.669.66-86,814
Feb 3, 20269.509.849.509.669.66-1.43%106,725
Feb 2, 20269.949.969.729.809.80-1.01%118,506
Jan 30, 20269.8010.009.509.909.901.85%367,616
Jan 29, 20269.2010.109.209.729.728.00%449,731
Jan 28, 20269.089.088.929.009.00-0.44%471,404
Jan 27, 20268.669.108.669.049.044.39%152,904
Jan 26, 20268.628.748.628.668.66-0.69%22,119
Jan 23, 20268.768.908.708.728.72-0.23%65,287
Jan 22, 20268.508.788.508.748.742.82%139,343
Jan 21, 20268.508.508.428.508.50-61,863
Jan 20, 20268.428.528.388.508.500.95%44,314
Jan 19, 20268.548.548.408.428.42-1.41%62,486
Jan 16, 20268.608.608.488.548.54-0.47%44,852
Jan 15, 20268.528.588.508.588.580.47%60,082
Jan 14, 20268.528.668.528.548.54-1.61%60,851
Jan 13, 20268.508.688.508.688.68-35,340
Jan 12, 20268.488.688.488.688.680.23%43,370
Jan 9, 20268.608.708.528.668.661.88%31,982
Jan 8, 20268.488.668.488.508.50-0.23%38,270
Jan 7, 20268.608.708.508.528.52-0.93%39,897
Jan 6, 20268.708.708.588.608.60-1.15%46,880
Jan 5, 20268.768.768.628.708.70-0.23%48,462
Jan 2, 20268.708.728.668.728.720.69%168,898
Dec 30, 20258.608.708.608.668.660.93%22,267
Dec 29, 20258.668.748.568.588.58-0.92%25,191
Dec 23, 20258.728.728.568.668.66-0.23%71,886
Dec 22, 20258.508.728.508.688.681.64%87,217
Dec 19, 20258.688.688.508.548.54-1.84%60,636
Dec 18, 20258.608.728.588.708.701.40%68,885
Dec 17, 20258.708.708.408.588.58-2.05%109,385
Dec 16, 20258.608.768.508.768.761.86%33,794
Dec 15, 20258.788.788.608.608.60-1.15%20,393
Dec 12, 20258.608.808.608.708.701.16%34,989
Dec 11, 20258.608.608.548.608.601.18%883,007
Dec 10, 20258.788.788.508.508.50-0.23%25,952
Dec 9, 20258.808.808.528.528.52-1.39%41,790
Dec 8, 20258.608.648.608.648.640.47%41,202
Dec 5, 20258.508.648.508.608.601.18%79,614
Dec 4, 20258.508.568.468.508.500.95%13,837
Dec 3, 20258.388.508.388.428.421.45%19,225
Dec 2, 20258.488.488.308.308.301.22%39,032
Dec 1, 20258.608.708.208.208.20-3.53%72,947
Nov 28, 20258.548.748.508.508.50-0.23%32,491
Nov 27, 20258.928.928.348.528.523.40%48,028
Nov 26, 20258.408.508.248.248.24-0.24%50,014
Nov 25, 20258.968.968.268.268.260.24%35,491
Nov 24, 20258.208.408.208.248.240.49%19,148
Nov 21, 20258.208.368.208.208.20-0.73%40,055
Nov 20, 20258.368.388.268.268.26-0.48%29,565
Nov 19, 20258.328.408.308.308.30-0.24%38,833
Nov 18, 20258.488.488.328.328.32-1.65%42,709
Nov 17, 20258.368.568.368.468.461.20%23,054
Nov 14, 20258.588.588.308.368.36-0.48%57,205
Nov 13, 20258.508.508.328.408.40-2.10%141,017
Nov 12, 20258.468.588.308.588.582.63%33,939
Nov 11, 20258.408.428.328.368.36-1.65%66,173
Nov 10, 20258.588.588.388.508.50-104,194
Nov 7, 20258.508.588.468.508.500.24%40,161
Nov 6, 20258.488.488.388.488.480.24%31,466
Nov 5, 20258.408.468.328.468.460.71%30,371
Nov 4, 20258.488.488.408.408.40-0.94%454,388
Nov 3, 20258.508.508.348.488.48-3.20%105,137
Oct 31, 20259.049.048.708.768.31-384,870
Oct 30, 20258.749.128.708.768.312.10%356,014
Oct 29, 20258.648.748.588.588.14-0.69%82,994
Oct 28, 20258.848.848.608.648.20-1.14%104,723
Oct 27, 20258.788.788.628.748.290.69%54,000
Oct 24, 20258.708.728.528.688.23-1.14%44,252
Oct 23, 20258.468.788.428.788.332.09%160,106
Oct 22, 20258.408.768.408.608.161.90%117,068
Oct 21, 20258.648.648.448.448.01-1.40%59,674
Oct 20, 20258.608.668.528.568.12-0.23%54,042
Oct 17, 20258.608.788.548.588.14-2.94%76,584
Oct 16, 20258.568.848.568.848.392.79%123,782
Oct 15, 20258.608.708.608.608.16-0.23%49,389
Oct 14, 20258.888.888.608.628.18-0.46%69,311
Oct 13, 20258.628.768.628.668.22-0.92%76,586