FRA, 26Q End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 26Q: ABL GROUP ASA NA NK-10

28 Aug 2025

LAST: 0.7400	CHANGE: 0.01	OPEN: 0.7400	HIGH: 0.7400	ASK: 0.0000	VOLUME: 27K
LAST: 0.7400	CHG(%): 0.80	PREV: 0.7460	LOW: 0.7400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.7400	0.7400	0.7400	0.7400	27K
27 Aug 25	0.7460	0.7460	0.7460	0.7460	27K
26 Aug 25	0.7460	0.7460	0.7460	0.7460	27K
25 Aug 25	0.7420	0.7420	0.7420	0.7420	27K
22 Aug 25	0.7380	0.7380	0.7380	0.7380	27K
21 Aug 25	0.7360	0.7360	0.7360	0.7360	27K
20 Aug 25	0.7340	0.7340	0.7340	0.7340	27K
19 Aug 25	0.7440	0.7440	0.7440	0.7440	27K
18 Aug 25	0.7560	0.7560	0.7560	0.7560	27K
15 Aug 25	0.7440	0.7440	0.7440	0.7440	27K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.74
MA10:	0.74
MA20:	0.75
MA50:	0.76
MA100:	0.78
MA200:	0.79
STO9:	27.27
STO14:	25.00
RSI14:	34.29
WPR14:	-75.00
MTM14:	-0.02
ROC14:	-0.02
ATR:	0.01
Week High:	0.75
Week Low:	0.74
Month High:	0.78
Month Low:	0.73
Year High:	0.93
Year Low:	0.72
Volatility:	5.46

RECENT DIVIDENDS

Date	Amount
30 May 2025	$0.04
04 Nov 2024	$0.03
30 May 2024	$0.03
30 Oct 2023	$0.03
01 Jun 2023	$0.03
07 Nov 2022	$0.03
02 Jun 2022	$0.03
01 Nov 2021	$0.02
03 Jun 2021	$0.02