AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 181.00
+1.40 (0.78%)
Dec 4, 2025, 3:16 PM BST
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 179.80 | 181.00 | 179.80 | 181.00 | 181.00 | 0.78% | 6 |
| Dec 3, 2025 | 180.20 | 180.20 | 179.60 | 179.60 | 179.60 | 0.73% | 267 |
| Dec 2, 2025 | 178.60 | 179.30 | 178.00 | 178.30 | 178.30 | -0.28% | 301 |
| Dec 1, 2025 | 179.00 | 179.00 | 178.80 | 178.80 | 178.80 | -1.54% | 64 |
| Nov 28, 2025 | 181.00 | 181.80 | 181.00 | 181.60 | 181.60 | -0.22% | 598 |
| Nov 27, 2025 | 180.80 | 182.00 | 180.60 | 182.00 | 182.00 | 2.82% | 678 |
| Nov 26, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 110 |
| Nov 25, 2025 | 179.40 | 179.40 | 178.00 | 178.00 | 178.00 | -0.95% | 2 |
| Nov 24, 2025 | 179.20 | 180.00 | 179.20 | 179.70 | 179.70 | 1.18% | 674 |
| Nov 21, 2025 | 177.60 | 177.80 | 177.60 | 177.60 | 177.60 | -1.55% | 1,139 |
| Nov 20, 2025 | 177.20 | 180.40 | 177.20 | 180.40 | 180.40 | 2.27% | 301 |
| Nov 19, 2025 | 173.00 | 176.40 | 173.00 | 176.40 | 176.40 | 2.56% | 1,939 |
| Nov 18, 2025 | 173.00 | 174.00 | 171.80 | 172.00 | 172.00 | -4.97% | 940 |
| Nov 17, 2025 | 179.20 | 181.00 | 179.20 | 181.00 | 177.00 | 6.72% | 199 |
| Nov 13, 2025 | 167.10 | 169.60 | 167.10 | 169.60 | 165.85 | 0.89% | 244 |
| Nov 12, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 164.39 | 0.90% | 288 |
| Nov 11, 2025 | 167.40 | 168.20 | 166.60 | 166.60 | 162.92 | -2.69% | 11,183 |
| Nov 10, 2025 | 170.00 | 171.20 | 170.00 | 171.20 | 167.42 | 1.90% | 1,382 |
| Nov 7, 2025 | 168.20 | 168.20 | 167.90 | 168.00 | 164.29 | 1.08% | 505 |
| Nov 6, 2025 | 166.20 | 166.50 | 166.20 | 166.20 | 162.53 | -1.31% | 8 |
| Nov 5, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 164.68 | - | 3 |
| Nov 4, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 164.68 | -1.52% | 18 |
| Nov 3, 2025 | 170.40 | 171.60 | 170.40 | 171.00 | 167.22 | 0.35% | 639 |
| Oct 31, 2025 | 171.40 | 171.40 | 170.20 | 170.40 | 166.63 | 0.59% | 3,903 |
| Oct 30, 2025 | 169.60 | 170.80 | 169.40 | 169.40 | 165.66 | -1.40% | 349 |
| Oct 29, 2025 | 173.00 | 173.00 | 171.80 | 171.80 | 168.00 | 1.42% | 680 |
| Oct 28, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 165.66 | -0.24% | 847 |
| Oct 27, 2025 | 168.80 | 169.80 | 168.80 | 169.80 | 166.05 | - | 61 |
| Oct 24, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 166.05 | -0.24% | 109 |
| Oct 22, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 166.44 | -0.23% | 8,398 |
| Oct 21, 2025 | 171.60 | 171.60 | 170.50 | 170.60 | 166.83 | 1.31% | 162 |
| Oct 20, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 164.68 | 1.02% | 7 |
| Oct 17, 2025 | 165.60 | 166.90 | 165.60 | 166.70 | 163.02 | -1.01% | 1,193 |
| Oct 16, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 164.68 | -1.75% | 5 |
| Oct 15, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 167.61 | 1.42% | 27 |
| Oct 14, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 165.27 | -2.99% | 78 |
| Oct 10, 2025 | 174.00 | 174.20 | 174.00 | 174.20 | 170.35 | 1.04% | 1,215 |
| Oct 8, 2025 | 170.40 | 172.40 | 170.40 | 172.40 | 168.59 | 0.94% | 275 |
| Oct 7, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 167.03 | 1.30% | 169 |
| Oct 3, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 164.87 | -0.94% | 39 |
| Oct 1, 2025 | 168.00 | 170.20 | 168.00 | 170.20 | 166.44 | 1.19% | 2,418 |
| Sep 30, 2025 | 167.40 | 169.00 | 167.40 | 168.20 | 164.48 | -0.24% | 3,577 |
| Sep 29, 2025 | 165.80 | 168.60 | 165.80 | 168.60 | 164.87 | 1.81% | 3,732 |
| Sep 26, 2025 | 165.80 | 165.80 | 165.60 | 165.60 | 161.94 | 0.12% | 6,287 |
| Sep 25, 2025 | 167.80 | 167.80 | 165.40 | 165.40 | 161.74 | -2.01% | 5 |
| Sep 24, 2025 | 169.40 | 169.40 | 168.80 | 168.80 | 165.07 | -0.47% | 5,865 |
| Sep 23, 2025 | 168.00 | 169.60 | 168.00 | 169.60 | 165.85 | 0.59% | 5,699 |
| Sep 22, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 164.87 | -0.82% | 1,564 |
| Sep 19, 2025 | 169.60 | 170.00 | 169.60 | 170.00 | 166.24 | 0.12% | 3,186 |
| Sep 18, 2025 | 169.80 | 170.00 | 169.80 | 169.80 | 166.05 | -0.06% | 4,457 |