Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.900 | 7.900 | 7.580 | 7.660 | 6.547 | 73,366 |
| 2025-11-05 | 7.550 | 7.684 | 7.480 | 7.480 | 6.393 | 60,924 |
| 2025-11-04 | 7.960 | 8.001 | 7.710 | 7.710 | 6.589 | 68,505 |
| 2025-11-03 | 8.240 | 8.240 | 7.950 | 8.050 | 6.880 | 180,886 |
| 2025-10-31 | 8.250 | 8.251 | 7.800 | 7.940 | 6.786 | 199,432 |
| 2025-10-30 | 7.980 | 8.400 | 7.750 | 8.020 | 6.854 | 467,002 |
| 2025-10-29 | 7.800 | 7.800 | 7.150 | 7.500 | 6.410 | 102,563 |
| 2025-10-28 | 7.898 | 7.898 | 7.550 | 7.600 | 6.495 | 39,819 |
| 2025-10-27 | 7.800 | 7.850 | 7.400 | 7.400 | 6.324 | 130,793 |
| 2025-10-24 | 6.200 | 7.300 | 5.950 | 7.300 | 6.239 | 54,205 |
| 2025-10-23 | 6.200 | 6.500 | 6.200 | 6.280 | 5.367 | 18,072 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0000 NOK |
| 2020-11-24 | 0.1392 NOK |
| 2020-10-30 | 0.0559 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.