AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 187.00
+2.40 (1.30%)
Mar 4, 2026, 3:05 PM GMT
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 184.60 | 187.00 | 184.60 | 187.00 | 187.00 | 1.19% | 95 |
| Mar 3, 2026 | 186.60 | 186.60 | 184.60 | 184.80 | 184.80 | -1.91% | 4,945 |
| Mar 2, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -0.74% | 46 |
| Feb 27, 2026 | 187.80 | 191.20 | 187.20 | 189.80 | 189.80 | 1.71% | 1,661 |
| Feb 26, 2026 | 185.40 | 187.20 | 185.40 | 186.60 | 186.60 | -2.30% | 588 |
| Feb 24, 2026 | 187.60 | 191.00 | 187.60 | 191.00 | 191.00 | 1.27% | 779 |
| Feb 23, 2026 | 188.00 | 188.60 | 188.00 | 188.60 | 188.60 | 1.40% | 8,367 |
| Feb 20, 2026 | 186.20 | 186.20 | 186.00 | 186.00 | 186.00 | -0.32% | 51 |
| Feb 19, 2026 | 186.00 | 187.00 | 185.80 | 186.60 | 186.60 | -0.45% | 834 |
| Feb 18, 2026 | 186.00 | 187.45 | 186.00 | 187.45 | 187.45 | 1.10% | 11,969 |
| Feb 17, 2026 | 186.80 | 187.00 | 185.40 | 185.40 | 185.40 | -0.43% | 398 |
| Feb 16, 2026 | 186.60 | 186.60 | 186.20 | 186.20 | 186.20 | 1.20% | 387 |
| Feb 13, 2026 | 187.30 | 187.40 | 183.60 | 184.00 | 184.00 | -4.37% | 525 |
| Feb 12, 2026 | 187.00 | 192.40 | 187.00 | 192.40 | 192.40 | 3.16% | 234 |
| Feb 11, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -1.01% | 5 |
| Feb 10, 2026 | 187.90 | 189.60 | 187.90 | 188.40 | 188.40 | - | 138 |
| Feb 6, 2026 | 184.80 | 188.60 | 184.80 | 188.40 | 188.40 | -0.16% | 542 |
| Feb 5, 2026 | 187.00 | 188.70 | 186.80 | 188.70 | 188.70 | 0.16% | 2,464 |
| Feb 4, 2026 | 188.60 | 188.90 | 188.40 | 188.40 | 188.40 | 0.05% | 846 |
| Feb 3, 2026 | 187.70 | 188.60 | 187.60 | 188.30 | 188.30 | 0.37% | 2,094 |
| Feb 2, 2026 | 186.60 | 188.70 | 184.60 | 187.60 | 187.60 | 1.19% | 1,514 |
| Jan 30, 2026 | 187.10 | 187.10 | 185.40 | 185.40 | 185.40 | 1.53% | 781 |
| Jan 28, 2026 | 181.80 | 182.60 | 181.80 | 182.60 | 182.60 | 0.44% | 165 |
| Jan 26, 2026 | 182.70 | 182.70 | 181.80 | 181.80 | 181.80 | -1.73% | 31 |
| Jan 22, 2026 | 182.60 | 185.00 | 182.60 | 185.00 | 185.00 | 3.01% | 2,586 |
| Jan 21, 2026 | 180.90 | 180.90 | 178.80 | 179.60 | 179.60 | -1.21% | 6,933 |
| Jan 20, 2026 | 181.80 | 182.20 | 181.00 | 181.80 | 181.80 | -0.76% | 243 |
| Jan 19, 2026 | 182.60 | 183.20 | 182.60 | 183.20 | 183.20 | -0.87% | 100 |
| Jan 16, 2026 | 184.30 | 184.80 | 184.30 | 184.80 | 184.80 | -0.48% | 730 |
| Jan 15, 2026 | 183.40 | 185.70 | 183.40 | 185.70 | 185.70 | 0.92% | 181 |
| Jan 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 123 |
| Jan 13, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.76% | 2 |
| Jan 12, 2026 | 183.80 | 185.40 | 183.30 | 185.40 | 185.40 | 0.22% | 1,614 |
| Jan 9, 2026 | 185.60 | 185.60 | 184.60 | 185.00 | 185.00 | -0.80% | 144 |
| Jan 8, 2026 | 187.00 | 187.00 | 186.50 | 186.50 | 186.50 | -0.16% | 896 |
| Jan 7, 2026 | 185.00 | 186.80 | 185.00 | 186.80 | 186.80 | 1.19% | 491 |
| Jan 6, 2026 | 185.40 | 185.40 | 184.60 | 184.60 | 184.60 | -0.43% | 13 |
| Jan 5, 2026 | 184.80 | 185.40 | 184.80 | 185.40 | 185.40 | -1.59% | 3,502 |
| Jan 2, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.91% | 2 |
| Dec 29, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.11% | 53 |
| Dec 23, 2025 | 185.90 | 186.50 | 185.00 | 186.50 | 186.50 | 2.02% | 1,959 |
| Dec 22, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -2.35% | 27 |
| Dec 19, 2025 | 184.90 | 187.20 | 184.90 | 187.20 | 187.20 | 1.85% | 1,323 |
| Dec 18, 2025 | 182.80 | 183.80 | 182.80 | 183.80 | 183.80 | -1.39% | 1,412 |
| Dec 17, 2025 | 185.40 | 186.60 | 185.40 | 186.40 | 186.40 | 0.65% | 1,255 |
| Dec 16, 2025 | 185.60 | 185.60 | 185.20 | 185.20 | 185.20 | -0.96% | 81 |
| Dec 15, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 1.08% | 4,832 |
| Dec 12, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,840 |
| Dec 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.22% | 8,000 |
| Dec 9, 2025 | 184.40 | 184.60 | 184.00 | 184.60 | 184.60 | - | 477 |