Arribatec Group ASA ARR
OSL · Norway · Technology Services
NOK 5.26+0.02 (+0.38%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 5.26 | +0.38% | NOK 5.22 | NOK 5.40 | NOK 5.20 | 336.99K |
| 2026-09-30 | NOK 5.24 | -2.96% | NOK 5.36 | NOK 5.36 | NOK 5.20 | 631.54K |
| 2026-09-29 | NOK 5.40 | 0.00% | NOK 5.40 | NOK 5.40 | NOK 5.30 | 119.84K |
| 2026-09-28 | NOK 5.40 | +0.75% | NOK 5.22 | NOK 5.52 | NOK 5.22 | 176.36K |
| 2026-09-25 | NOK 5.36 | +0.75% | NOK 5.50 | NOK 5.50 | NOK 5.30 | 139.31K |
| 2026-09-24 | NOK 5.32 | -3.27% | NOK 5.44 | NOK 5.50 | NOK 5.32 | 92.57K |
| 2026-09-23 | NOK 5.50 | 0.00% | NOK 5.24 | NOK 5.58 | NOK 5.24 | 196.66K |
| 2026-09-22 | NOK 5.50 | -1.08% | NOK 5.56 | NOK 5.56 | NOK 5.40 | 207.29K |
| 2026-09-21 | NOK 5.56 | 0.00% | NOK 5.50 | NOK 5.58 | NOK 5.50 | 172.39K |
| 2026-09-18 | NOK 5.56 | -2.11% | NOK 5.66 | NOK 5.68 | NOK 5.52 | 235.21K |
| 2026-09-17 | NOK 5.68 | +1.43% | NOK 5.58 | NOK 5.70 | NOK 5.56 | 221.16K |
| 2026-09-16 | NOK 5.60 | +0.36% | NOK 5.60 | NOK 5.66 | NOK 5.58 | 103.36K |
| 2026-09-15 | NOK 5.58 | -0.71% | NOK 5.58 | NOK 5.64 | NOK 5.56 | 93.10K |
| 2026-09-14 | NOK 5.62 | -2.43% | NOK 5.60 | NOK 5.76 | NOK 5.60 | 169.25K |
| 2026-09-11 | NOK 5.76 | +0.70% | NOK 5.70 | NOK 5.76 | NOK 5.68 | 176.33K |
| 2026-09-10 | NOK 5.72 | +1.42% | NOK 5.70 | NOK 5.72 | NOK 5.52 | 225.62K |
| 2026-09-09 | NOK 5.64 | 0.00% | NOK 5.60 | NOK 5.74 | NOK 5.60 | 245.17K |
| 2026-09-08 | NOK 5.64 | -0.70% | NOK 5.76 | NOK 5.76 | NOK 5.60 | 226.29K |
| 2026-09-07 | NOK 5.68 | +0.35% | NOK 5.72 | NOK 5.74 | NOK 5.60 | 320.73K |
| 2026-09-04 | NOK 5.66 | +1.43% | NOK 5.62 | NOK 5.78 | NOK 5.60 | 1.04M |
| 2026-09-03 | NOK 5.58 | -1.06% | NOK 5.78 | NOK 5.78 | NOK 5.42 | 216.18K |
| 2026-09-02 | NOK 5.64 | -0.35% | NOK 5.88 | NOK 5.88 | NOK 5.52 | 277.02K |
| 2026-09-01 | NOK 5.66 | -3.08% | NOK 5.82 | NOK 5.94 | NOK 5.60 | 322.83K |
| 2026-08-31 | NOK 5.84 | +3.55% | NOK 5.64 | NOK 5.86 | NOK 5.62 | 476.58K |
| 2026-08-28 | NOK 5.64 | -1.40% | NOK 5.70 | NOK 5.82 | NOK 5.56 | 522.92K |
| 2026-08-27 | NOK 5.72 | -8.04% | NOK 6.00 | NOK 6.00 | NOK 5.48 | 1.79M |
| 2026-08-26 | NOK 6.22 | -0.32% | NOK 6.26 | NOK 6.26 | NOK 6.12 | 260.25K |
| 2026-08-25 | NOK 6.24 | +2.63% | NOK 6.30 | NOK 6.30 | NOK 6.12 | 130.07K |
| 2026-08-24 | NOK 6.08 | -0.65% | NOK 6.12 | NOK 6.18 | NOK 6.04 | 201.99K |
| 2026-08-21 | NOK 6.12 | +2.68% | NOK 5.86 | NOK 6.16 | NOK 5.86 | 233.43K |
| 2026-08-20 | NOK 5.96 | -0.67% | NOK 6.10 | NOK 6.10 | NOK 5.86 | 292.96K |
| 2026-08-19 | NOK 6.00 | +0.67% | NOK 5.92 | NOK 6.10 | NOK 5.92 | 159.57K |
| 2026-08-18 | NOK 5.96 | -1.65% | NOK 6.20 | NOK 6.20 | NOK 5.92 | 220.26K |
| 2026-08-17 | NOK 6.06 | +2.36% | NOK 5.92 | NOK 6.32 | NOK 5.90 | 685.65K |
| 2026-08-14 | NOK 5.92 | +0.34% | NOK 5.94 | NOK 5.94 | NOK 5.80 | 279.55K |
| 2026-08-13 | NOK 5.90 | 0.00% | NOK 5.90 | NOK 5.94 | NOK 5.80 | 323.40K |
| 2026-08-12 | NOK 5.90 | +1.72% | NOK 5.78 | NOK 5.90 | NOK 5.78 | 469.01K |
| 2026-08-11 | NOK 5.80 | 0.00% | NOK 5.52 | NOK 5.88 | NOK 5.52 | 217.22K |
| 2026-08-10 | NOK 5.80 | -0.68% | NOK 5.80 | NOK 5.90 | NOK 5.72 | 162.48K |
| 2026-08-07 | NOK 5.84 | +0.69% | NOK 5.92 | NOK 5.92 | NOK 5.76 | 140.77K |
| 2026-08-06 | NOK 5.80 | -1.36% | NOK 5.94 | NOK 5.94 | NOK 5.68 | 143.59K |
| 2026-08-05 | NOK 5.88 | -1.01% | NOK 5.96 | NOK 5.96 | NOK 5.68 | 168.95K |
| 2026-08-04 | NOK 5.94 | +5.32% | NOK 5.50 | NOK 5.94 | NOK 5.50 | 220.71K |
| 2026-08-03 | NOK 5.64 | +2.55% | NOK 5.50 | NOK 5.68 | NOK 5.48 | 239.94K |
| 2026-07-31 | NOK 5.50 | -0.36% | NOK 5.68 | NOK 5.68 | NOK 5.42 | 55.69K |
| 2026-07-30 | NOK 5.52 | -0.36% | NOK 5.50 | NOK 5.68 | NOK 5.42 | 70.90K |
| 2026-07-29 | NOK 5.54 | -0.36% | NOK 5.44 | NOK 5.68 | NOK 5.44 | 161.43K |
| 2026-07-28 | NOK 5.56 | -0.36% | NOK 5.58 | NOK 5.58 | NOK 5.46 | 36.31K |
| 2026-07-27 | NOK 5.58 | +1.82% | NOK 5.60 | NOK 5.66 | NOK 5.50 | 223.10K |
| 2026-07-24 | NOK 5.48 | -2.49% | NOK 5.58 | NOK 5.60 | NOK 5.30 | 413.94K |
| 2026-07-23 | NOK 5.62 | +4.46% | NOK 5.40 | NOK 5.64 | NOK 5.40 | 253.84K |
| 2026-07-22 | NOK 5.38 | +4.67% | NOK 5.20 | NOK 5.38 | NOK 5.14 | 149.38K |
| 2026-07-21 | NOK 5.14 | -0.39% | NOK 5.14 | NOK 5.22 | NOK 5.12 | 130.33K |
| 2026-07-20 | NOK 5.16 | -1.15% | NOK 5.30 | NOK 5.32 | NOK 5.10 | 311.30K |
| 2026-07-17 | NOK 5.22 | -0.38% | NOK 5.48 | NOK 5.48 | NOK 5.14 | 172.70K |
| 2026-07-16 | NOK 5.24 | -2.60% | NOK 5.50 | NOK 5.50 | NOK 5.20 | 116.32K |
| 2026-07-15 | NOK 5.38 | +3.46% | NOK 5.18 | NOK 5.44 | NOK 5.16 | 297.57K |
| 2026-07-14 | NOK 5.20 | -1.14% | NOK 5.38 | NOK 5.38 | NOK 5.18 | 227.55K |
| 2026-07-13 | NOK 5.26 | -2.23% | NOK 5.38 | NOK 5.38 | NOK 5.18 | 118.33K |
| 2026-07-10 | NOK 5.38 | -1.47% | NOK 5.32 | NOK 5.44 | NOK 5.20 | 199.26K |
| 2026-07-09 | NOK 5.46 | +0.37% | NOK 5.78 | NOK 5.78 | NOK 5.46 | 170.54K |
| 2026-07-08 | NOK 5.44 | -1.45% | NOK 5.52 | NOK 5.60 | NOK 5.32 | 86.45K |
| 2026-07-07 | NOK 5.52 | 0.00% | NOK 5.30 | NOK 5.70 | NOK 5.30 | 179.96K |
| 2026-07-06 | NOK 5.52 | +2.99% | NOK 5.34 | NOK 5.86 | NOK 5.30 | 178.29K |
| 2026-07-03 | NOK 5.36 | +1.13% | NOK 5.30 | NOK 5.38 | NOK 5.28 | 86.23K |
| 2026-07-02 | NOK 5.30 | +1.92% | NOK 5.46 | NOK 5.46 | NOK 5.20 | 33.62K |
| 2026-07-01 | NOK 5.20 | 0.00% | NOK 5.46 | NOK 5.46 | NOK 5.20 | 124.17K |
| 2026-06-30 | NOK 5.20 | -1.52% | NOK 5.50 | NOK 5.50 | NOK 5.10 | 195.11K |
| 2026-06-29 | NOK 5.28 | +1.54% | NOK 5.24 | NOK 5.38 | NOK 5.20 | 216.26K |
| 2026-06-26 | NOK 5.20 | -2.26% | NOK 5.20 | NOK 5.32 | NOK 5.16 | 220.36K |
| 2026-06-25 | NOK 5.32 | -0.37% | NOK 5.34 | NOK 5.46 | NOK 5.30 | 72.94K |
| 2026-06-24 | NOK 5.34 | -1.84% | NOK 5.40 | NOK 5.42 | NOK 5.32 | 148.99K |
| 2026-06-23 | NOK 5.44 | +0.37% | NOK 5.40 | NOK 5.48 | NOK 5.30 | 198.63K |
| 2026-06-22 | NOK 5.42 | -1.09% | NOK 5.54 | NOK 5.56 | NOK 5.42 | 216.12K |
| 2026-06-19 | NOK 5.48 | +1.48% | NOK 5.50 | NOK 5.64 | NOK 5.42 | 101.85K |
| 2026-06-18 | NOK 5.40 | -2.88% | NOK 5.54 | NOK 5.60 | NOK 5.40 | 124.69K |
| 2026-06-17 | NOK 5.56 | 0.00% | NOK 5.60 | NOK 5.66 | NOK 5.50 | 90.22K |
| 2026-06-16 | NOK 5.56 | -0.36% | NOK 5.66 | NOK 5.66 | NOK 5.56 | 132.50K |
| 2026-06-15 | NOK 5.58 | -3.46% | NOK 6.00 | NOK 6.00 | NOK 5.56 | 653.47K |
| 2026-06-12 | NOK 5.78 | +3.21% | NOK 5.66 | NOK 5.86 | NOK 5.62 | 224.78K |
| 2026-06-11 | NOK 5.60 | -2.10% | NOK 5.70 | NOK 5.72 | NOK 5.58 | 159.29K |
| 2026-06-10 | NOK 5.72 | +1.06% | NOK 5.70 | NOK 5.78 | NOK 5.62 | 165.18K |
| 2026-06-09 | NOK 5.66 | +2.17% | NOK 5.54 | NOK 5.88 | NOK 5.54 | 368.70K |
| 2026-06-08 | NOK 5.54 | -1.42% | NOK 5.70 | NOK 5.70 | NOK 5.48 | 393.60K |
| 2026-06-05 | NOK 5.62 | +1.44% | NOK 5.56 | NOK 5.82 | NOK 5.56 | 518.11K |
| 2026-06-04 | NOK 5.54 | -1.42% | NOK 5.62 | NOK 5.68 | NOK 5.54 | 313.68K |
| 2026-06-03 | NOK 5.62 | -2.43% | NOK 5.80 | NOK 5.80 | NOK 5.62 | 296.82K |
| 2026-06-02 | NOK 5.76 | +0.70% | NOK 5.72 | NOK 5.84 | NOK 5.68 | 354.61K |
| 2026-06-01 | NOK 5.72 | -4.67% | NOK 6.04 | NOK 6.06 | NOK 5.72 | 502.44K |
| 2026-05-29 | NOK 6.00 | -1.96% | NOK 6.42 | NOK 6.42 | NOK 6.00 | 263.81K |