Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

ABL Group ASA (ABL.OL)

9.70
+0.06
+(0.62%)
At close: 4:25:01 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20259.809.809.549.709.7025,900
Apr 23, 20259.609.649.509.649.6414,261
Apr 22, 20259.769.769.409.489.4820,827
Apr 16, 20259.129.409.129.349.347,720
Apr 15, 20259.409.529.189.489.4825,746
Apr 14, 20259.009.409.009.409.409,847
Apr 11, 20259.409.409.089.309.3036,996
Apr 10, 20259.809.809.029.169.16320,555
Apr 9, 20259.009.248.969.109.1086,198
Apr 8, 202510.0010.009.229.389.3848,981
Apr 7, 20259.209.488.829.489.4889,828
Apr 4, 20259.469.469.009.109.10102,297
Apr 3, 20259.309.689.309.409.4044,574
Apr 2, 20259.309.489.309.409.4063,872
Apr 1, 20259.369.509.349.409.4029,532
Mar 31, 20259.309.629.309.409.4024,713
Mar 28, 20259.609.609.409.409.4015,829
Mar 27, 20259.769.769.409.509.5060,528
Mar 26, 20259.709.709.529.569.56418,927
Mar 25, 20259.649.689.609.689.6828,848
Mar 24, 20259.629.869.569.629.6257,905
Mar 21, 20259.509.609.449.489.4823,504
Mar 20, 20259.209.489.209.489.4827,020
Mar 19, 20259.409.469.369.469.4668,287
Mar 18, 20259.509.509.289.389.3850,188
Mar 17, 20259.089.889.089.189.1872,896
Mar 14, 20259.129.129.089.129.1224,800
Mar 13, 20259.109.209.029.109.1071,201
Mar 12, 20258.909.008.909.009.0040,601
Mar 11, 20259.069.168.908.948.94125,218
Mar 10, 20259.389.469.109.109.1096,730
Mar 7, 20259.509.509.349.389.3896,667
Mar 6, 20259.909.909.469.489.4827,703
Mar 5, 20259.369.669.349.589.588,132
Mar 4, 20259.509.509.349.349.34163,099
Mar 3, 20259.509.589.429.549.5460,639
Feb 28, 20259.549.549.409.409.4062,020
Feb 27, 20259.629.749.429.429.42116,460
Feb 26, 20259.869.869.609.709.70654,240
Feb 25, 20259.849.889.809.869.8634,222
Feb 24, 20259.869.869.769.769.7637,479
Feb 21, 20259.849.849.749.849.84462
Feb 20, 20259.809.849.749.849.8415,906
Feb 19, 20259.789.789.709.769.7690,076
Feb 18, 20259.669.889.509.669.6697,444
Feb 17, 20259.709.749.329.549.54121,638
Feb 14, 20259.569.889.569.629.6246,611
Feb 13, 20259.609.709.569.569.5639,326
Feb 12, 20259.689.889.449.609.60234,534
Feb 11, 20259.829.829.409.549.54271,500
Feb 10, 20259.929.929.889.889.8874,888
Feb 7, 20259.809.949.749.929.9246,347
Feb 6, 20259.849.909.849.849.8417,755
Feb 5, 20259.829.969.809.809.80101,134
Feb 4, 20259.949.949.869.869.8616,968
Feb 3, 20259.769.949.769.949.945,031
Jan 31, 20259.8810.009.869.909.9011,996
Jan 30, 20259.8010.009.809.929.9274,377
Jan 29, 20259.889.909.809.809.8063,782
Jan 28, 20259.909.909.789.789.7831,698
Jan 27, 20259.949.989.809.809.8031,394
Jan 24, 202510.1010.109.949.949.9436,522
Jan 23, 20259.9010.009.869.909.9094,886
Jan 22, 20259.989.989.829.909.9031,674
Jan 21, 20259.9810.009.729.909.9057,586
Jan 20, 20259.989.989.709.809.80911,475
Jan 17, 20259.889.889.709.809.8014,439
Jan 16, 20259.849.849.709.829.8238,048
Jan 15, 20259.809.889.789.849.84140,250
Jan 14, 202510.0010.009.809.809.80231,235
Jan 13, 20259.9210.009.869.969.96156,791
Jan 10, 20259.909.929.809.869.86426,374
Jan 9, 20259.949.949.729.729.7236,496
Jan 8, 202510.0010.009.849.849.8410,661
Jan 7, 20259.949.969.809.869.8635,254
Jan 6, 20259.809.969.809.849.8442,631
Jan 3, 20259.9810.009.889.909.9086,329
Jan 2, 20259.9010.109.709.849.84113,090
Dec 30, 20249.649.789.529.609.6042,351
Dec 27, 20249.549.709.549.649.6412,116
Dec 23, 20249.709.949.569.709.7053,993
Dec 20, 20249.429.669.429.669.663,150
Dec 19, 20249.369.709.369.569.5631,744
Dec 18, 20249.6010.109.609.649.6428,032
Dec 17, 20249.889.889.609.609.6042,526
Dec 16, 20249.889.889.609.609.602,676
Dec 13, 20249.409.969.409.709.7058,129
Dec 12, 20249.609.869.609.609.6033,697
Dec 11, 20249.689.749.529.749.7437,006
Dec 10, 20249.609.889.609.689.68236,111
Dec 9, 20249.9410.109.809.869.86145,583
Dec 6, 20249.529.789.529.709.7037,532
Dec 5, 20249.789.849.569.629.6293,259
Dec 4, 202410.0010.459.729.789.78565,737
Dec 3, 20249.9810.159.829.829.8261,655
Dec 2, 20249.8810.059.7010.0010.00373,654
Nov 29, 20249.6010.009.609.989.9853,788
Nov 28, 20249.489.749.489.609.6037,349
Nov 27, 20249.409.829.409.489.4861,664
Nov 26, 20249.389.469.269.369.3622,964
Nov 25, 20249.209.409.209.309.3070,979
Nov 22, 20249.429.429.329.409.402,727
Nov 21, 20249.309.369.289.309.3063,630
Nov 20, 20249.309.389.309.309.3076,887
Nov 19, 20249.309.429.249.249.24185,774
Nov 18, 20249.309.349.129.289.28167,767
Nov 15, 20249.409.469.329.329.3233,116
Nov 14, 20249.589.589.409.489.4842,614
Nov 13, 20249.609.609.429.569.5612,176
Nov 12, 20249.649.749.589.669.6622,788
Nov 11, 20249.769.769.629.649.6451,409
Nov 8, 20249.769.849.709.729.7214,343
Nov 7, 20249.829.989.809.909.9024,992
Nov 6, 202410.0510.109.909.929.9228,706
Nov 5, 202410.1010.1510.0010.1010.101,518,085
Nov 4, 2024 0.4 Dividend
Nov 4, 202410.5010.5010.0510.3010.3063,604
Nov 1, 202410.6010.6010.2510.359.9517,580
Oct 31, 202410.4010.4010.2010.4010.0022,172
Oct 30, 202410.5010.5010.2510.4010.0029,627
Oct 29, 202410.1010.5010.1010.359.957,129
Oct 28, 202410.5010.5010.2510.4510.0514,546
Oct 25, 202410.4010.4510.3010.359.95206,503
Oct 24, 202410.6010.6010.3010.309.904,511
Oct 23, 202410.1510.6010.1510.359.9552,212
Oct 22, 202410.3510.3510.1510.159.7611,026
Oct 21, 202410.2510.3510.1010.359.9546,531
Oct 18, 202410.4510.4510.1510.309.9042,925
Oct 17, 202410.4510.6010.2510.259.8543,878
Oct 16, 202410.4010.5010.3010.4510.0520,035
Oct 15, 202410.2010.5010.2010.209.8114,608
Oct 14, 202410.1510.4510.0010.359.951,140,300
Oct 11, 202410.0010.2510.0010.009.61539,794
Oct 10, 202410.1510.2510.1010.109.71513,675
Oct 9, 202410.2010.2510.0010.259.8573,908
Oct 8, 202410.3010.3010.2010.209.817,765
Oct 7, 202410.4510.6010.2010.209.812,463
Oct 4, 202410.3510.3510.2010.209.819,527
Oct 3, 202410.0010.5510.0010.159.7634,517
Oct 2, 202410.2010.3510.0010.259.8528,289
Oct 1, 202410.2010.4010.1510.259.855,811
Sep 30, 202410.6010.6010.2010.209.816,981
Sep 27, 202410.4510.6010.2510.259.8525,936
Sep 26, 202411.0011.0010.0010.209.8122,503
Sep 25, 202410.0510.8010.0510.259.85184,513
Sep 24, 20249.709.829.709.709.3312,040
Sep 23, 20249.809.809.609.709.3335,145
Sep 20, 20249.709.769.629.769.3819,622
Sep 19, 20249.809.909.709.709.3323,913
Sep 18, 20249.889.889.789.809.421,063
Sep 17, 20249.809.809.509.809.4255,312
Sep 16, 20249.609.809.009.809.42135,997
Sep 13, 20249.809.809.629.629.2519,004
Sep 12, 20249.889.889.709.709.3339,075
Sep 11, 20249.709.929.609.929.5464,340
Sep 10, 20249.389.969.389.609.2369,507
Sep 9, 20249.209.569.209.569.1925,766
Sep 6, 20249.209.589.209.489.11135,355
Sep 5, 20249.9810.109.309.749.361,159,190
Sep 4, 20249.8610.109.8610.009.6129,586
Sep 3, 202410.0010.209.929.949.561,125,731
Sep 2, 202410.1010.109.9010.009.6121,876
Aug 30, 202410.1010.109.9010.109.711,335,809
Aug 29, 202410.1010.209.849.909.52111,348
Aug 28, 202410.3010.3010.1510.259.8528,528
Aug 27, 202410.3010.3510.2010.209.8188,209
Aug 26, 202410.3010.3510.0010.209.8185,859
Aug 23, 202410.2010.259.9810.009.61405,644
Aug 22, 202410.8010.809.909.929.542,173,031
Aug 21, 202411.6011.9011.6011.9011.44154,430
Aug 20, 202412.5512.5511.3511.5511.10356,341
Aug 19, 202411.7011.9511.7011.7511.30182,172
Aug 16, 202411.9511.9511.5011.5511.10133,836
Aug 15, 202411.7511.7511.6011.7511.30103,035
Aug 14, 202411.8011.8011.5011.7011.2587,421
Aug 13, 202412.1512.1511.6511.9511.49565,385
Aug 12, 202411.9012.0011.8012.0011.5466,032
Aug 9, 202411.5011.7511.5011.6011.1527,558
Aug 8, 202411.5511.5511.2011.4511.016,907
Aug 7, 202411.5011.6011.2011.4511.0181,795
Aug 6, 202411.7512.1511.0011.2010.77208,424
Aug 5, 202411.5011.8010.7511.7511.30170,654
Aug 2, 202412.5512.5511.7511.9511.49119,224
Aug 1, 202412.7012.7012.5012.5012.029,149
Jul 31, 202412.7012.7012.5012.6012.1159,596
Jul 30, 202412.5012.7512.5012.7512.2615,296
Jul 29, 202412.9012.9012.5012.7012.2113,087
Jul 26, 202412.7012.8512.6012.6012.1121,746
Jul 25, 202412.8012.8512.5512.7012.2147,706
Jul 24, 202412.5012.9012.5012.8012.3113,338
Jul 23, 202412.4512.9012.4012.9012.4035,085
Jul 22, 202412.5012.9012.5012.7012.212,949
Jul 19, 202412.8512.8512.6512.7512.2613,977
Jul 18, 202412.1512.8012.1512.6512.16150,078
Jul 17, 202412.6012.6012.2512.2511.78160,494
Jul 16, 202412.6012.6012.2012.4011.9234,840
Jul 15, 202412.8512.8512.2012.2011.7335,065
Jul 12, 202412.1513.0512.1512.2011.73226,086
Jul 11, 202412.3012.3012.0512.1011.637,723
Jul 10, 202412.1512.3012.0512.3011.8222,048
Jul 9, 202412.2012.2012.1512.2011.731,138
Jul 8, 202412.0512.2512.0512.1011.6315,411
Jul 5, 202412.3012.3012.1012.2011.736,566
Jul 4, 202412.0512.1512.0512.1011.63178,700
Jul 3, 202412.0012.2512.0012.1511.6838,103
Jul 2, 202412.2512.2511.9011.9511.4926,643
Jul 1, 202412.2512.4012.1012.3011.8231,246
Jun 28, 202412.0012.3012.0012.1511.6818,382
Jun 27, 202412.0012.1012.0012.1011.63192,373
Jun 26, 202411.9512.0011.9012.0011.5438,362
Jun 25, 202411.7512.0011.7512.0011.5437,750
Jun 24, 202411.8512.0011.7511.7511.30104,221
Jun 21, 202411.9511.9511.8011.9011.4418,560
Jun 20, 202411.8011.9011.7011.9011.4412,145
Jun 19, 202411.6011.8011.6011.8011.3413,718
Jun 18, 202411.8011.9011.7011.7011.2530,085
Jun 17, 202411.9011.9011.8511.8511.397,722
Jun 14, 202412.1012.1011.7511.9011.4439,073
Jun 13, 202412.2012.2011.9011.9011.4422,907
Jun 12, 202412.0012.1512.0012.1511.6854,931
Jun 11, 202412.2012.2011.8512.0011.5431,309
Jun 10, 202412.0012.0512.0012.0011.542,600
Jun 7, 202412.1012.2012.0512.2011.7310,865
Jun 6, 202412.0512.0512.0512.0511.587,523
Jun 5, 202411.8512.3011.8512.0511.5829,856
Jun 4, 202412.3012.3012.1012.1011.63116,923
Jun 3, 202412.5012.5012.4012.4511.9711,931
May 31, 202412.7012.7012.3012.5012.0234,004
May 30, 2024 0.4 Dividend
May 30, 202412.4012.6012.3012.3011.8233,250
May 29, 202412.9012.9012.5512.3511.491,820,234
May 28, 202412.0012.4511.9012.4011.53290,529
May 27, 202411.8012.1011.7012.0011.16144,971
May 24, 202412.4012.9511.9011.9011.07157,232
May 23, 202412.3512.5512.1512.4011.5334,063
May 22, 202412.4012.4011.9512.2011.35121,060
May 21, 202412.1012.3012.1012.2511.4029,157
May 16, 202412.1012.4011.9012.1011.26126,648
May 15, 202411.8012.4511.7511.7510.93185,502
May 14, 202411.6511.6511.4011.4010.60422,440
May 13, 202411.5511.7011.4011.4010.60140,416
May 10, 202411.7011.8011.6011.6510.8479,500
May 8, 202411.6511.7011.5511.7010.8856,854
May 7, 202411.8011.8011.5011.6010.7974,017
May 6, 202411.6511.8011.3011.7010.8827,321
May 3, 202411.8011.8011.4011.4010.60155,791
May 2, 202411.6011.6511.3011.4010.60215,978
Apr 30, 202411.8011.8011.6011.8010.98107,492
Apr 29, 202411.8011.9511.4011.6510.846,760,457
Apr 26, 202411.4512.1511.4011.8010.98218,998
Apr 25, 202411.9511.9511.4011.4510.65265,605
Apr 24, 202412.1512.4012.1012.2011.35114,873