TipRanks
Arribatec Group ASA (GB:0M3T)
LSE:0M3T
UK Market
0M3T
Arribatec Group ASA
RESEARCH TOOLSreports

Arribatec Group ASA (0M3T) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
5.62
5.62
5.50
5.62
5.62
+5.64%
86
0.06
Oct 02, 2026
5.32
5.32
5.24
5.32
5.32
0.00%
0
0.00
Oct 01, 2026
5.24
5.32
5.24
5.32
5.32
+0.38%
5,526
4.11
Sep 30, 2026
5.36
5.36
5.30
5.30
5.30
-0.75%
285
0.21
Sep 29, 2026
5.38
5.38
5.30
5.34
5.34
-3.09%
88
0.07
Sep 28, 2026
5.51
5.51
5.51
5.51
5.51
+0.92%
3
<0.01
Sep 25, 2026
5.46
5.46
5.46
5.46
5.46
0.00%
0
0.00
Sep 24, 2026
5.46
5.46
5.46
5.46
5.46
0.00%
0
0.00
Sep 23, 2026
5.46
5.46
5.46
5.46
5.46
-3.19%
40
0.02
Sep 22, 2026
5.64
5.64
5.64
5.64
5.64
0.00%
0
0.00
Sep 21, 2026
5.64
5.64
5.64
5.64
5.64
+1.44%
50
0.03
Sep 18, 2026
5.56
5.56
5.56
5.56
5.56
0.00%
0
0.00
Sep 17, 2026
5.56
5.56
5.56
5.56
5.56
0.00%
0
0.00
Sep 16, 2026
5.56
5.56
5.56
5.56
5.56
0.00%
9
<0.01
Sep 15, 2026
5.56
5.56
5.56
5.56
5.56
-2.11%
488
0.29
Sep 14, 2026
5.68
5.68
5.68
5.68
5.68
-0.35%
1,063
0.65
Sep 11, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
336
0.20
Sep 10, 2026
5.66
5.70
5.66
5.70
5.70
0.00%
2,125
1.32
Sep 09, 2026
5.67
5.70
5.67
5.70
5.70
+1.79%
3,879
2.51
Sep 08, 2026
5.60
5.60
5.60
5.60
5.60
-1.06%
75
0.05
Sep 07, 2026
5.72
5.72
5.66
5.66
5.66
+6.39%
181
0.12
Sep 04, 2026
5.32
5.32
5.32
5.32
5.32
-3.97%
38
0.02
Sep 03, 2026
5.54
5.54
5.54
5.54
5.54
0.00%
87
0.06
Sep 02, 2026
5.64
5.64
5.54
5.54
5.54
-1.77%
1,063
0.27
Sep 01, 2026
5.64
5.64
5.64
5.64
5.64
-1.05%
2,337
0.60
Aug 31, 2026
5.62
5.74
5.62
5.70
5.70
+0.35%
2,364
0.60
Aug 28, 2026
5.62
5.74
5.62
5.68
5.68
-0.70%
4,402
1.14
Aug 27, 2026
5.72
5.72
5.72
5.72
5.72
-8.33%
925
0.24
Aug 26, 2026
6.24
6.24
6.24
6.24
6.24
+1.30%
12
<0.01
Aug 25, 2026
6.20
6.20
6.12
6.16
6.16
+4.05%
8,277
2.19
Aug 24, 2026
5.92
5.96
5.90
5.92
5.92
0.00%
0
0.00
Aug 21, 2026
5.92
5.96
5.90
5.92
5.92
0.00%
0
0.00
Aug 20, 2026
5.96
5.96
5.90
5.92
5.92
-2.63%
2,224
0.50
Aug 19, 2026
6.10
6.10
6.08
6.08
6.08
+2.01%
354
0.08
Aug 18, 2026
5.96
5.96
5.96
5.96
5.96
-2.93%
24
<0.01
Aug 17, 2026
5.94
6.14
5.94
6.14
6.14
+4.07%
6,372
1.47
Aug 14, 2026
5.88
5.92
5.88
5.90
5.90
+3.15%
12,949
3.12
Aug 13, 2026
5.72
5.72
5.72
5.72
5.72
0.00%
0
0.00
Aug 12, 2026
5.72
5.72
5.72
5.72
5.72
+0.70%
30
<0.01
Aug 11, 2026
5.68
5.68
5.68
5.68
5.68
-3.07%
981
0.23
Aug 10, 2026
5.86
5.86
5.86
5.86
5.86
-0.34%
164
0.04
Aug 07, 2026
5.78
5.90
5.78
5.88
5.88
+1.38%
4,399
1.06
Aug 06, 2026
5.80
5.80
5.80
5.80
5.80
+0.69%
36
<0.01
Aug 05, 2026
5.96
5.96
5.76
5.76
5.76
+0.35%
2,709
0.65
Aug 04, 2026
5.68
5.74
5.68
5.74
5.74
+2.87%
12
<0.01
Aug 03, 2026
5.58
5.58
5.58
5.58
5.58
-1.76%
526
0.13
Jul 31, 2026
5.68
5.68
5.42
5.68
5.68
+2.90%
558
0.13
Jul 30, 2026
5.58
5.58
5.52
5.52
5.52
-1.08%
36
<0.01
Jul 29, 2026
5.44
5.58
5.44
5.58
5.58
+1.82%
149
0.04
Jul 28, 2026
5.48
5.48
5.48
5.48
5.48
-2.32%
405
0.10
Rows:
50