LSE, 0M3T End of Day and Historical Share Prices [ACTA HOLDING ASA NOK0.18]

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

LSE, 0M3T: Arribatec Asa

02 Sep 2025

LAST: 0.6720	CHANGE: 0.00	OPEN: 0.6880	HIGH: 0.6880	ASK: 0.0000	VOLUME: 4.2K
LAST: 0.6720	CHG(%): 0.00	PREV: 0.6720	LOW: 0.6720	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.6880	0.6880	0.6720	0.6720	4.2K
01 Sep 25	0.6880	0.6880	0.6720	0.6720	4.2K
29 Aug 25	0.6540	0.6760	0.6540	0.6760	1.4K
28 Aug 25	0.6540	0.6630	0.6540	0.6630	3.7K
27 Aug 25	0.6540	0.6600	0.6540	0.6600	3.8K
26 Aug 25	0.6640	0.6640	0.6594	0.6594	2.7K
25 Aug 25	0.6640	0.6640	0.6594	0.6594	2.7K
22 Aug 25	0.6640	0.6640	0.6590	0.6590	2.7K
21 Aug 25	0.6480	0.6780	0.6260	0.6760	17.1K
20 Aug 25	0.6480	0.6780	0.6260	0.6760	17.1K

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:	0.67
MA20:	0.63
MA50:	0.57
MA100:	0.49
STO9:	44.83
STO14:	78.95
RSI14:	55.33
WPR14:	-6.25
MTM14:	0.06
ROC14:	0.10
ATR:	0.02
Week High:	0.69
Week Low:	0.65
Month High:	0.75
Month Low:	0.50
Volatility:	48.86