AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 167.60
-2.60 (-1.53%)
Mar 27, 2026, 3:19 PM GMT
LON:0DH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.20 | 168.20 | 167.20 | 167.60 | 167.60 | -1.53% | 639 |
| Mar 26, 2026 | 169.40 | 171.20 | 168.60 | 170.20 | 170.20 | -3.41% | 179 |
| Mar 25, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 1.85% | 1 |
| Mar 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.46% | 11 |
| Mar 23, 2026 | 169.80 | 173.80 | 169.40 | 173.80 | 173.80 | 0.23% | 1,186 |
| Mar 20, 2026 | 175.50 | 175.50 | 173.00 | 173.40 | 173.40 | -1.50% | 6,758 |
| Mar 19, 2026 | 178.00 | 178.00 | 175.40 | 176.04 | 176.04 | -2.52% | 2,918 |
| Mar 18, 2026 | 180.00 | 180.60 | 180.00 | 180.60 | 180.60 | 1.92% | 1,512 |
| Mar 17, 2026 | 179.00 | 179.00 | 177.20 | 177.20 | 177.20 | -2.21% | 338 |
| Mar 16, 2026 | 179.20 | 181.40 | 179.00 | 181.20 | 181.20 | 1.68% | 11,176 |
| Mar 13, 2026 | 178.00 | 179.60 | 178.00 | 178.20 | 178.20 | 0.22% | 1,766 |
| Mar 12, 2026 | 181.30 | 181.30 | 177.80 | 177.80 | 177.80 | -1.88% | 1,641 |
| Mar 11, 2026 | 181.60 | 181.60 | 180.40 | 181.20 | 181.20 | -0.71% | 12 |
| Mar 10, 2026 | 182.20 | 182.60 | 182.00 | 182.50 | 182.50 | 0.94% | 50 |
| Mar 9, 2026 | 181.00 | 181.40 | 180.20 | 180.80 | 180.80 | -1.20% | 7,406 |
| Mar 6, 2026 | 183.60 | 184.00 | 182.60 | 183.00 | 183.00 | -2.24% | 452 |
| Mar 5, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.11% | 80 |
| 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 |