Arribatec Solutions ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.280	0.300	0.274	0.300	2.564	115,043
2025-02-18	0.280	0.308	0.273	0.279	2.385	50,646
2025-02-17	0.296	0.298	0.279	0.290	2.479	132,166
2025-02-14	0.317	0.340	0.288	0.300	2.564	253,572
2025-02-13	0.319	0.319	0.283	0.317	2.709	303,521
2025-02-12	0.300	0.338	0.298	0.318	2.718	531,221
2025-02-11	0.256	0.298	0.242	0.298	2.547	567,493
2025-02-10	0.250	0.258	0.222	0.256	2.188	812,009
2025-02-07	0.238	0.257	0.203	0.222	1.897	140,729
2025-02-06	0.270	0.270	0.240	0.241	2.060	22,652
2025-02-05	0.260	0.273	0.260	0.260	2.222	9,025
2025-02-04	0.247	0.278	0.247	0.269	2.299	6,857
2025-02-03	0.274	0.274	0.250	0.260	2.222	32,689
2025-01-31	0.270	0.280	0.260	0.274	2.342	46,114
2025-01-30	0.260	0.300	0.253	0.275	2.350	67,202
2025-01-29	0.300	0.300	0.252	0.260	2.222	35,832
2025-01-28	0.249	0.329	0.249	0.285	2.436	42,023
2025-01-27	0.270	0.290	0.255	0.256	2.188	9,846
2025-01-24	0.280	0.280	0.269	0.270	2.308	8,966
2025-01-23	0.250	0.279	0.250	0.279	2.385	43,068
2025-01-22	0.270	0.280	0.250	0.250	2.137	32,870
2025-01-21	0.270	0.275	0.260	0.270	2.308	21,146
2025-01-20	0.270	0.300	0.265	0.265	2.265	4,687
2025-01-17	0.285	0.287	0.264	0.270	2.308	6,537
2025-01-16	0.298	0.300	0.261	0.285	2.436	24,976
2025-01-15	0.260	0.308	0.260	0.265	2.265	107,967
2025-01-14	0.220	0.343	0.220	0.322	2.752	28,824
2025-01-13	0.340	0.340	0.300	0.328	2.803	3,598
2025-01-10	0.357	0.357	0.340	0.340	2.906	28,887
2025-01-09	0.370	0.370	0.338	0.338	2.889	32,116
2025-01-08	0.342	0.367	0.342	0.345	2.949	26,419
2025-01-07	0.370	0.371	0.343	0.364	3.111	51,592
2025-01-06	0.356	0.390	0.356	0.356	3.043	146,835
2025-01-03	0.343	0.369	0.343	0.368	3.145	60,009
2025-01-02	0.384	0.389	0.349	0.370	3.162	208,178
2024-12-30	0.350	0.360	0.331	0.345	2.949	142,925
2024-12-27	0.340	0.356	0.330	0.355	3.034	116,983
2024-12-23	0.322	0.368	0.322	0.340	2.906	68,625
2024-12-20	0.340	0.380	0.325	0.350	2.991	202,854
2024-12-19	0.330	0.350	0.330	0.350	2.991	8,388
2024-12-18	0.360	0.360	0.331	0.336	2.872	24,373
2024-12-17	0.350	0.363	0.331	0.351	3.000	21,305
2024-12-16	0.301	0.358	0.301	0.341	2.914	3,640
2024-12-13	0.330	0.369	0.330	0.358	3.060	40,215
2024-12-12	0.370	0.375	0.320	0.331	2.829	39,402
2024-12-11	0.340	0.370	0.340	0.370	3.162	30,213
2024-12-10	0.357	0.359	0.321	0.358	3.060	32,811
2024-12-09	0.301	0.368	0.301	0.359	3.068	61,795
2024-12-06	0.375	0.429	0.301	0.340	2.906	88,210
2024-12-05	0.500	0.500	0.370	0.375	3.205	212,786
2024-12-04	0.390	0.528	0.365	0.450	3.846	185,261
2024-12-03	0.500	0.500	0.331	0.360	3.077	197,794
2024-12-02	0.204	0.247	0.199	0.239	2.039	54,188
2024-11-29	0.247	0.247	0.204	0.210	1.791	113,904
2024-11-28	0.242	0.242	0.217	0.230	1.961	80,286
2024-11-27	0.207	0.247	0.204	0.232	1.978	129,006
2024-11-26	0.194	0.209	0.194	0.204	1.743	245,885
2024-11-25	0.201	0.224	0.191	0.194	1.660	36,315
2024-11-22	0.204	0.220	0.191	0.199	1.700	40,431
2024-11-21	0.227	0.227	0.187	0.204	1.743	80,977

← NewerPage 8 of 22 · 1,264 trading daysOlder →

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.