OSL, ARR 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

OSL, ARR: Arribatec Solutions ASA

05 Sep 2025

LAST: 0.6580	CHANGE: 0.01	OPEN: 0.6300	HIGH: 0.6640	ASK: 0.0000	VOLUME: 1.86M
LAST: 0.6580	CHG(%): 1.79	PREV: 0.6700	LOW: 0.6060	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.6300	0.6640	0.6060	0.6580	1.86M
04 Sep 25	0.6200	0.6260	0.5800	0.6000	3.07M
03 Sep 25	0.6660	0.6660	0.6040	0.6300	1.36M
02 Sep 25	0.6900	0.6900	0.6360	0.6400	1.82M
01 Sep 25	0.6800	0.7000	0.6040	0.6900	643.1K
29 Aug 25	0.6500	0.6900	0.6500	0.6800	2.34M
28 Aug 25	0.6520	0.6760	0.6500	0.6700	1.07M
26 Aug 25	0.6700	0.6980	0.6420	0.6620	1.23M
25 Aug 25	0.6800	0.7000	0.6520	0.6700	2.53M
22 Aug 25	0.6600	0.6740	0.6520	0.6740	636.8K

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:	0.67
MA10:	0.60
MA20:	0.57
MA50:	0.55
MA100:	0.48
MA200:	0.43
STO9:	78.79
STO14:	78.79
RSI14:	70.15
WPR14:	-9.30
MTM14:	0.10
ROC14:	0.19
ATR:	0.04
Week High:	0.70
Week Low:	0.58
Month High:	0.75
Month Low:	0.47
Year High:	2.96
Year Low:	0.19
Volatility:	5.37

RECENT SPLITS

Date	Ratio
10 Mar 2023	1-10
17 Sep 2019	1-20
19 Dec 2016	1-100

RECENT DIVIDENDS

Date	Amount
24 Nov 2020	$13.92
18 Oct 2016	$6,198,398.40
20 Sep 2016	$18,602,214.00
23 May 2016	$13,337,436.00
10 Dec 2015	$26,674,874.00
26 May 2011	$3,509,852.00
02 May 2008	$89,501,220.00
30 Mar 2007	$93,011,074.00
27 Mar 2006	$693,652,000.00
01 Apr 2005	$43,873,150.00