Skip to main content
ABL Group ASA (OSL:ABL)
Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20258.968.968.728.748.29-2.02%29,746
Oct 9, 20258.648.928.648.928.462.53%62,221
Oct 8, 20258.648.808.648.708.250.23%66,031
Oct 7, 20258.648.768.648.688.23-1.36%104,639
Oct 6, 20258.728.808.608.808.350.69%77,814
Oct 3, 20258.768.868.688.748.29-0.23%66,330
Oct 2, 20258.908.908.688.768.31-49,325
Oct 1, 20258.708.988.708.768.310.46%113,156
Sep 30, 20258.768.808.728.728.27-0.91%60,952
Sep 29, 20258.868.948.808.808.35-0.68%49,509
Sep 26, 20258.869.048.868.868.40-0.45%14,047
Sep 25, 20259.009.008.908.908.44-0.89%19,906
Sep 24, 20259.009.008.848.988.521.13%29,937
Sep 23, 20258.888.988.848.888.42-0.22%386,770
Sep 22, 20259.009.008.868.908.44-1.11%81,224
Sep 19, 20259.129.129.009.008.54-0.88%106,828
Sep 18, 20259.109.149.029.088.61-0.22%26,152
Sep 17, 20259.129.169.049.108.63-0.22%27,889
Sep 16, 20259.409.409.089.128.65-1.51%80,201
Sep 15, 20259.129.309.049.268.782.66%213,122
Sep 12, 20259.109.108.909.028.561.35%239,326
Sep 11, 20259.009.008.888.908.44-174,097
Sep 10, 20259.009.068.888.908.44-394,025
Sep 9, 20259.049.068.888.908.44-1.11%2,423,553
Sep 8, 20259.069.068.969.008.54-1.10%82,758
Sep 5, 20259.089.149.009.108.631.79%76,286
Sep 4, 20259.009.068.908.948.48-0.67%65,793
Sep 3, 20259.009.108.969.008.540.22%54,901
Sep 2, 20259.109.168.968.988.52-0.88%174,377
Sep 1, 20259.189.189.029.068.590.89%134,244
Aug 29, 20258.989.068.928.988.52-1.10%62,300
Aug 28, 20259.109.109.009.088.610.44%10,601
Aug 27, 20259.169.169.009.048.58-1.31%154,702
Aug 26, 20259.089.169.069.168.69-15,980
Aug 25, 20259.049.169.049.168.690.66%36,034
Aug 22, 20259.309.309.029.108.63-113,753
Aug 21, 20259.309.309.009.108.63-0.44%335,100
Aug 20, 20259.169.289.109.148.67-140,928
Aug 19, 20259.369.369.149.148.67-1.08%47,463
Aug 18, 20259.389.389.249.248.77-1.49%28,200
Aug 15, 20259.389.389.229.388.901.74%30,375
Aug 14, 20259.449.449.229.228.75-1.50%60,725
Aug 13, 20259.329.409.329.368.88-0.43%6,436
Aug 12, 20259.449.449.349.408.920.21%5,960
Aug 11, 20259.409.449.329.388.90-0.85%14,678
Aug 8, 20259.489.489.409.468.97-17,293
Aug 7, 20259.469.509.369.468.970.42%30,922
Aug 6, 20259.509.509.389.428.94-33,723
Aug 5, 20259.509.509.409.428.94-0.84%23,689
Aug 4, 20259.469.509.329.509.011.06%14,722
Aug 1, 20259.349.489.269.408.92-60,667
Jul 31, 20259.429.509.369.408.92-0.42%25,347
Jul 30, 20259.489.489.429.448.96-0.21%25,257
Jul 29, 20259.329.489.329.468.970.21%23,801
Jul 28, 20259.369.449.309.448.961.07%13,839
Jul 25, 20259.249.469.249.348.86-1.06%36,287
Jul 24, 20259.309.449.209.448.961.51%103,015
Jul 23, 20259.249.309.249.308.820.87%14,493
Jul 22, 20259.229.269.229.228.75-0.65%27,763
Jul 21, 20259.209.309.209.288.80-0.22%37,382