Arribatec Solutions ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.240 | 5.300 | 5.060 | 5.060 | 5.060 | 165,265 |
| 2026-10-22 | 5.400 | 5.400 | 5.220 | 5.240 | 5.240 | 143,555 |
| 2026-10-21 | 5.420 | 5.520 | 5.400 | 5.440 | 5.440 | 281,216 |
| 2026-10-20 | 5.400 | 5.480 | 5.360 | 5.400 | 5.400 | 235,336 |
| 2026-10-19 | 5.500 | 5.520 | 5.380 | 5.420 | 5.420 | 318,398 |
| 2026-10-16 | 5.420 | 5.660 | 5.400 | 5.560 | 5.560 | 340,522 |
| 2026-10-15 | 5.740 | 5.740 | 5.420 | 5.420 | 5.420 | 278,789 |
| 2026-10-14 | 5.580 | 5.680 | 5.500 | 5.680 | 5.680 | 398,832 |
| 2026-10-13 | 5.320 | 5.560 | 5.320 | 5.500 | 5.500 | 274,014 |
| 2026-10-12 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 152,162 |
| 2026-10-09 | 5.400 | 5.420 | 5.300 | 5.380 | 5.380 | 130,409 |
| 2026-10-08 | 5.220 | 5.400 | 5.160 | 5.380 | 5.380 | 262,838 |
| 2026-10-07 | 5.300 | 5.460 | 5.180 | 5.220 | 5.220 | 286,116 |
| 2026-10-06 | 5.240 | 5.420 | 5.240 | 5.400 | 5.400 | 200,111 |
| 2026-10-05 | 5.340 | 5.480 | 5.240 | 5.240 | 5.240 | 196,204 |
| 2026-10-02 | 5.240 | 5.360 | 5.240 | 5.300 | 5.300 | 210,844 |
| 2026-10-01 | 5.220 | 5.400 | 5.200 | 5.260 | 5.260 | 337,153 |
| 2026-09-30 | 5.360 | 5.360 | 5.200 | 5.240 | 5.240 | 631,544 |
| 2026-09-29 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 119,836 |
| 2026-09-28 | 5.220 | 5.520 | 5.220 | 5.400 | 5.400 | 176,362 |
| 2026-09-25 | 5.500 | 5.500 | 5.300 | 5.360 | 5.360 | 139,309 |
| 2026-09-24 | 5.440 | 5.500 | 5.320 | 5.320 | 5.320 | 92,574 |
| 2026-09-23 | 5.240 | 5.580 | 5.240 | 5.500 | 5.500 | 196,656 |
Page 1 of 1 · 23 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.