Arribatec Group ASA (OSL:ARR)
Norway
· Delayed Price · Currency is NOK 7.56
+0.16 (2.16%)
Apr 28, 2026, 4:25 PM CET
Arribatec Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.34 | 7.78 | 7.34 | 7.56 | 7.56 | 2.16% | 140,798 |
| Apr 27, 2026 | 7.26 | 7.66 | 7.26 | 7.40 | 7.40 | 2.49% | 198,843 |
| Apr 24, 2026 | 7.30 | 7.40 | 7.20 | 7.22 | 7.22 | -2.17% | 195,927 |
| Apr 23, 2026 | 7.28 | 7.54 | 7.28 | 7.38 | 7.38 | 1.37% | 109,225 |
| Apr 22, 2026 | 7.38 | 7.42 | 7.28 | 7.28 | 7.28 | -1.36% | 48,365 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.38 | 7.38 | 7.38 | -0.27% | 173,250 |
| Apr 20, 2026 | 7.50 | 7.58 | 7.38 | 7.40 | 7.40 | -2.37% | 138,244 |
| Apr 17, 2026 | 7.66 | 7.68 | 7.56 | 7.58 | 7.58 | -0.79% | 330,377 |
| Apr 16, 2026 | 7.60 | 7.74 | 7.50 | 7.64 | 7.64 | 0.53% | 292,298 |
| Apr 15, 2026 | 7.58 | 7.60 | 7.50 | 7.60 | 7.60 | 0.53% | 143,807 |
| Apr 14, 2026 | 7.56 | 7.76 | 7.46 | 7.56 | 7.56 | 0.53% | 1,909,158 |
| Apr 13, 2026 | 7.18 | 7.60 | 7.14 | 7.52 | 7.52 | 6.52% | 706,451 |
| Apr 10, 2026 | 7.00 | 7.06 | 6.86 | 7.06 | 7.06 | 3.52% | 216,917 |
| Apr 9, 2026 | 6.94 | 7.00 | 6.82 | 6.82 | 6.82 | -1.73% | 121,297 |
| Apr 8, 2026 | 6.74 | 6.98 | 6.74 | 6.94 | 6.94 | 2.97% | 440,282 |
| Apr 7, 2026 | 6.74 | 6.90 | 6.68 | 6.74 | 6.74 | -1.89% | 400,019 |
| Apr 1, 2026 | 6.80 | 6.90 | 6.79 | 6.87 | 6.87 | -0.15% | 236,079 |
| Mar 31, 2026 | 7.19 | 7.19 | 6.87 | 6.88 | 6.88 | -1.85% | 275,305 |
| Mar 30, 2026 | 6.82 | 7.19 | 6.75 | 7.01 | 7.01 | 3.09% | 360,053 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.30% | 212,990 |
| Mar 26, 2026 | 7.06 | 7.20 | 6.92 | 6.96 | 6.96 | -1.35% | 204,924 |
| Mar 25, 2026 | 7.20 | 7.20 | 7.00 | 7.06 | 7.06 | 1.51% | 178,775 |
| Mar 24, 2026 | 7.00 | 7.20 | 6.73 | 6.95 | 6.95 | 1.64% | 851,189 |
| Mar 23, 2026 | 6.90 | 7.00 | 6.70 | 6.84 | 6.84 | -2.31% | 479,134 |
| Mar 20, 2026 | 7.05 | 7.20 | 6.95 | 7.00 | 7.00 | 2.64% | 1,040,963 |
| Mar 19, 2026 | 7.00 | 7.08 | 6.79 | 6.82 | 6.82 | -1.91% | 489,132 |
| Mar 18, 2026 | 6.90 | 7.17 | 6.90 | 6.95 | 6.95 | 5.03% | 1,658,766 |
| Mar 17, 2026 | 6.61 | 6.78 | 6.45 | 6.62 | 6.62 | 0.15% | 998,272 |
| Mar 16, 2026 | 6.85 | 6.85 | 6.61 | 6.61 | 6.61 | -0.45% | 952,982 |
| Mar 13, 2026 | 6.55 | 6.98 | 6.46 | 6.64 | 6.64 | -22.16% | 30,172,714 |
| Mar 12, 2026 | 8.65 | 8.65 | 8.53 | 8.53 | 8.53 | -1.39% | 62,197 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.53 | 8.65 | 8.65 | -0.57% | 19,375 |
| Mar 10, 2026 | 8.80 | 8.80 | 8.45 | 8.70 | 8.70 | -1.14% | 50,693 |
| Mar 9, 2026 | 9.08 | 9.08 | 8.60 | 8.80 | 8.80 | -3.01% | 53,804 |
| Mar 6, 2026 | 9.00 | 9.07 | 8.80 | 9.07 | 9.07 | 1.37% | 84,473 |
| Mar 5, 2026 | 8.30 | 9.48 | 8.30 | 8.95 | 8.95 | 7.83% | 298,458 |
| Mar 4, 2026 | 8.00 | 8.45 | 8.00 | 8.30 | 8.30 | 3.36% | 48,772 |
| Mar 3, 2026 | 8.25 | 8.32 | 8.00 | 8.03 | 8.03 | -3.89% | 90,403 |
| Mar 2, 2026 | 9.20 | 9.20 | 7.85 | 8.36 | 8.36 | -5.27% | 74,790 |
| Feb 27, 2026 | 9.40 | 9.50 | 8.70 | 8.82 | 8.82 | 1.38% | 376,385 |
| Feb 26, 2026 | 8.30 | 8.90 | 8.30 | 8.70 | 8.70 | 4.19% | 71,115 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.20 | 8.35 | 8.35 | 6.78% | 132,243 |
| Feb 24, 2026 | 7.89 | 8.14 | 7.72 | 7.82 | 7.82 | -2.37% | 66,266 |
| Feb 23, 2026 | 8.20 | 8.30 | 7.83 | 8.01 | 8.01 | -3.61% | 37,831 |
| Feb 20, 2026 | 8.29 | 8.50 | 7.95 | 8.31 | 8.31 | -1.07% | 320,920 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.38 | 8.40 | 8.40 | -1.75% | 126,177 |
| Feb 18, 2026 | 8.59 | 8.68 | 8.38 | 8.55 | 8.55 | 0.35% | 83,585 |
| Feb 17, 2026 | 8.65 | 8.70 | 8.52 | 8.52 | 8.52 | -2.96% | 53,116 |
| Feb 16, 2026 | 8.48 | 8.80 | 8.48 | 8.78 | 8.78 | 4.02% | 65,528 |
| Feb 13, 2026 | 8.80 | 9.07 | 8.34 | 8.44 | 8.44 | -4.08% | 158,526 |
| Feb 12, 2026 | 8.84 | 9.10 | 8.80 | 8.80 | 8.80 | -4.86% | 50,240 |
| Feb 11, 2026 | 8.72 | 9.25 | 8.72 | 9.25 | 9.25 | 6.32% | 62,849 |
| Feb 10, 2026 | 9.60 | 9.60 | 8.65 | 8.70 | 8.70 | -5.95% | 115,498 |
| Feb 9, 2026 | 9.35 | 9.50 | 9.22 | 9.25 | 9.25 | -0.75% | 54,651 |
| Feb 6, 2026 | 9.60 | 9.60 | 9.20 | 9.32 | 9.32 | -2.93% | 564,852 |
| Feb 5, 2026 | 9.42 | 10.00 | 9.42 | 9.60 | 9.60 | -2.43% | 148,675 |
| Feb 4, 2026 | 9.70 | 9.90 | 9.55 | 9.84 | 9.84 | 2.39% | 138,314 |
| Feb 3, 2026 | 9.99 | 10.00 | 9.55 | 9.61 | 9.61 | -2.93% | 152,386 |
| Feb 2, 2026 | 9.50 | 10.45 | 9.00 | 9.90 | 9.90 | 4.87% | 334,487 |
| Jan 30, 2026 | 8.90 | 9.70 | 8.90 | 9.44 | 9.44 | 7.89% | 363,026 |
| Jan 29, 2026 | 8.90 | 8.90 | 8.52 | 8.75 | 8.75 | 3.24% | 104,017 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.45 | 8.48 | 8.48 | -0.70% | 28,549 |
| Jan 27, 2026 | 8.60 | 8.63 | 8.32 | 8.54 | 8.54 | -0.99% | 86,587 |
| Jan 26, 2026 | 8.52 | 8.79 | 8.44 | 8.62 | 8.62 | 1.17% | 44,121 |
| Jan 23, 2026 | 8.68 | 8.99 | 8.36 | 8.52 | 8.52 | -0.12% | 97,592 |
| Jan 22, 2026 | 8.30 | 8.68 | 8.30 | 8.53 | 8.53 | 1.79% | 76,246 |
| Jan 21, 2026 | 8.40 | 8.40 | 8.28 | 8.38 | 8.38 | 1.54% | 70,130 |
| Jan 20, 2026 | 8.20 | 8.35 | 8.20 | 8.25 | 8.25 | -0.55% | 17,160 |
| Jan 19, 2026 | 8.36 | 8.49 | 8.25 | 8.30 | 8.30 | -0.73% | 21,423 |
| Jan 16, 2026 | 8.15 | 8.58 | 7.90 | 8.36 | 8.36 | 2.58% | 99,471 |
| Jan 15, 2026 | 8.28 | 8.28 | 8.15 | 8.15 | 8.15 | -2.04% | 36,394 |
| Jan 14, 2026 | 8.22 | 8.36 | 8.22 | 8.32 | 8.32 | 1.09% | 92,077 |
| Jan 13, 2026 | 8.06 | 8.35 | 8.00 | 8.23 | 8.23 | 0.98% | 97,882 |
| Jan 12, 2026 | 8.15 | 8.19 | 8.07 | 8.15 | 8.15 | 1.88% | 62,833 |
| Jan 9, 2026 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | - | 27,821 |
| Jan 8, 2026 | 8.34 | 8.34 | 8.00 | 8.00 | 8.00 | -2.68% | 24,053 |
| Jan 7, 2026 | 8.20 | 8.30 | 8.00 | 8.22 | 8.22 | 0.24% | 89,298 |
| Jan 6, 2026 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 2.35% | 20,644 |
| Jan 5, 2026 | 7.96 | 8.44 | 7.93 | 8.01 | 8.01 | 0.72% | 70,945 |
| Jan 2, 2026 | 7.80 | 8.02 | 7.80 | 7.96 | 7.96 | -0.31% | 115,751 |
| Dec 30, 2025 | 7.95 | 8.03 | 7.64 | 7.98 | 7.98 | 1.01% | 79,821 |
| Dec 29, 2025 | 7.60 | 8.00 | 7.60 | 7.90 | 7.90 | 2.46% | 45,610 |
| Dec 23, 2025 | 7.70 | 7.99 | 7.70 | 7.71 | 7.71 | -2.53% | 26,404 |
| Dec 22, 2025 | 7.70 | 7.99 | 7.70 | 7.91 | 7.91 | 4.08% | 59,420 |
| Dec 19, 2025 | 8.16 | 8.16 | 7.49 | 7.60 | 7.60 | -0.54% | 23,462 |
| Dec 18, 2025 | 7.84 | 7.97 | 7.60 | 7.64 | 7.64 | -4.21% | 19,887 |
| Dec 17, 2025 | 8.00 | 8.00 | 7.62 | 7.98 | 7.98 | -0.29% | 11,598 |
| Dec 16, 2025 | 7.95 | 8.12 | 7.95 | 8.00 | 8.00 | -1.84% | 63,327 |
| Dec 15, 2025 | 8.00 | 8.17 | 7.99 | 8.15 | 8.15 | 1.91% | 146,620 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | -0.04% | 8,659 |
| Dec 11, 2025 | 7.64 | 8.00 | 7.64 | 8.00 | 8.00 | 4.66% | 40,756 |
| Dec 10, 2025 | 7.60 | 7.98 | 7.60 | 7.64 | 7.64 | -2.76% | 6,576 |
| Dec 9, 2025 | 7.52 | 8.00 | 7.52 | 7.86 | 7.86 | -0.33% | 24,979 |
| Dec 8, 2025 | 8.00 | 8.01 | 7.87 | 7.89 | 7.89 | -1.41% | 279,172 |
| 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 |