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 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 |
| Sep 26, 2025 | 7.92 | 8.18 | 7.90 | 7.98 | 7.98 | -1.24% | 57,116 |
| Sep 25, 2025 | 8.36 | 8.36 | 8.06 | 8.08 | 8.08 | -0.49% | 139,668 |
| Sep 24, 2025 | 8.38 | 8.42 | 7.82 | 8.12 | 8.12 | -2.87% | 234,181 |
| Sep 23, 2025 | 8.38 | 8.48 | 8.16 | 8.36 | 8.36 | 6.63% | 548,941 |
| Sep 22, 2025 | 7.56 | 7.88 | 7.50 | 7.84 | 7.84 | 5.95% | 319,254 |
| Sep 19, 2025 | 7.12 | 7.40 | 7.00 | 7.40 | 7.40 | 6.63% | 440,540 |
| Sep 18, 2025 | 6.80 | 7.10 | 6.80 | 6.94 | 6.94 | 2.06% | 171,847 |
| Sep 17, 2025 | 6.90 | 6.90 | 6.68 | 6.80 | 6.80 | -1.45% | 71,116 |
| Sep 16, 2025 | 6.46 | 6.90 | 6.46 | 6.90 | 6.90 | 5.18% | 101,191 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.46 | 6.56 | 6.56 | -2.38% | 23,377 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.56 | 6.72 | 6.72 | - | 91,451 |
| Sep 11, 2025 | 6.50 | 6.88 | 6.42 | 6.72 | 6.72 | 4.67% | 136,405 |
| Sep 10, 2025 | 6.48 | 6.56 | 6.40 | 6.42 | 6.42 | -0.93% | 47,008 |
| Sep 9, 2025 | 6.60 | 6.68 | 6.44 | 6.48 | 6.48 | -1.82% | 31,897 |
| Sep 8, 2025 | 6.24 | 6.70 | 6.24 | 6.60 | 6.60 | 0.30% | 80,190 |
| Sep 5, 2025 | 6.30 | 6.64 | 6.06 | 6.58 | 6.58 | 9.67% | 185,662 |
| Sep 4, 2025 | 6.20 | 6.26 | 5.80 | 6.00 | 6.00 | -4.76% | 307,432 |
| Sep 3, 2025 | 6.66 | 6.66 | 6.04 | 6.30 | 6.30 | -1.56% | 135,647 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.36 | 6.40 | 6.40 | -7.25% | 181,935 |
| Sep 1, 2025 | 6.80 | 7.00 | 6.04 | 6.90 | 6.90 | 1.47% | 64,309 |
| Aug 29, 2025 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 234,012 |
| Aug 28, 2025 | 6.52 | 6.76 | 6.50 | 6.70 | 6.70 | -0.59% | 106,864 |
| Aug 27, 2025 | 6.62 | 6.80 | 6.42 | 6.74 | 6.74 | 1.81% | 71,799 |
| Aug 26, 2025 | 6.70 | 6.98 | 6.42 | 6.62 | 6.62 | -1.19% | 123,163 |
| Aug 25, 2025 | 6.80 | 7.00 | 6.52 | 6.70 | 6.70 | -0.59% | 253,371 |
| Aug 22, 2025 | 6.60 | 6.74 | 6.52 | 6.74 | 6.74 | 2.12% | 63,679 |
| Aug 21, 2025 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | -1.49% | 65,819 |
| Aug 20, 2025 | 6.32 | 6.80 | 6.20 | 6.70 | 6.70 | 3.08% | 137,205 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.12 | 6.50 | 6.50 | 1.56% | 93,551 |
| Aug 18, 2025 | 6.50 | 6.54 | 6.24 | 6.40 | 6.40 | -2.14% | 52,768 |
| Aug 15, 2025 | 6.56 | 6.80 | 6.10 | 6.54 | 6.54 | -0.30% | 207,752 |
| Aug 14, 2025 | 6.68 | 6.68 | 5.60 | 6.56 | 6.56 | -1.20% | 267,690 |
| Aug 13, 2025 | 6.50 | 6.92 | 6.22 | 6.64 | 6.64 | 2.15% | 379,162 |
| Aug 12, 2025 | 5.70 | 7.50 | 5.70 | 6.50 | 6.50 | 23.57% | 2,657,913 |
| Aug 11, 2025 | 4.90 | 5.30 | 4.90 | 5.26 | 5.26 | 4.78% | 70,078 |
| Aug 8, 2025 | 5.22 | 5.22 | 4.91 | 5.02 | 5.02 | -3.46% | 98,073 |
| Aug 7, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 10,025 |
| Aug 6, 2025 | 5.40 | 5.40 | 4.91 | 5.10 | 5.10 | -7.27% | 68,700 |
| Aug 5, 2025 | 5.18 | 5.50 | 4.65 | 5.50 | 5.50 | 5.77% | 297,124 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 30,790 |
| Aug 1, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | - | 29,311 |
| Jul 31, 2025 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | - | 7,320 |
| Jul 30, 2025 | 5.48 | 5.50 | 5.32 | 5.50 | 5.50 | 0.36% | 14,794 |
| Jul 29, 2025 | 5.46 | 5.52 | 5.46 | 5.48 | 5.48 | 0.37% | 24,758 |
| Jul 28, 2025 | 5.50 | 5.54 | 5.42 | 5.46 | 5.46 | -1.44% | 38,766 |
| Jul 25, 2025 | 5.50 | 5.56 | 5.42 | 5.54 | 5.54 | 0.73% | 19,395 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 2,952 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.34 | 5.50 | 5.50 | -0.36% | 23,731 |
| Jul 22, 2025 | 5.52 | 5.58 | 5.52 | 5.52 | 5.52 | -0.72% | 9,592 |
| Jul 21, 2025 | 5.58 | 5.58 | 5.52 | 5.56 | 5.56 | 1.09% | 3,507 |
| Jul 18, 2025 | 5.50 | 5.60 | 5.48 | 5.50 | 5.50 | - | 29,085 |