AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 171.40
+2.40 (1.42%)
At close: Oct 15, 2025
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 1.42% | 27 |
| Oct 14, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.99% | 78 |
| Oct 10, 2025 | 174.00 | 174.20 | 174.00 | 174.20 | 174.20 | 1.04% | 1,215 |
| Oct 8, 2025 | 170.40 | 172.40 | 170.40 | 172.40 | 172.40 | 0.94% | 275 |
| Oct 7, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.30% | 169 |
| Oct 3, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.94% | 39 |
| Oct 1, 2025 | 168.00 | 170.20 | 168.00 | 170.20 | 170.20 | 1.19% | 2,418 |
| Sep 30, 2025 | 167.40 | 169.00 | 167.40 | 168.20 | 168.20 | -0.24% | 3,577 |
| Sep 29, 2025 | 165.80 | 168.60 | 165.80 | 168.60 | 168.60 | 1.81% | 3,732 |
| Sep 26, 2025 | 165.80 | 165.80 | 165.60 | 165.60 | 165.60 | 0.12% | 6,287 |
| Sep 25, 2025 | 167.80 | 167.80 | 165.40 | 165.40 | 165.40 | -2.01% | 5 |
| Sep 24, 2025 | 169.40 | 169.40 | 168.80 | 168.80 | 168.80 | -0.47% | 5,865 |
| Sep 23, 2025 | 168.00 | 169.60 | 168.00 | 169.60 | 169.60 | 0.59% | 5,699 |
| Sep 22, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.82% | 1,564 |
| Sep 19, 2025 | 169.60 | 170.00 | 169.60 | 170.00 | 170.00 | 0.12% | 3,186 |
| Sep 18, 2025 | 169.80 | 170.00 | 169.80 | 169.80 | 169.80 | -0.06% | 4,457 |
| Sep 16, 2025 | 169.20 | 171.00 | 169.20 | 169.90 | 169.90 | 1.25% | 5,220 |
| Sep 15, 2025 | 166.70 | 167.80 | 166.70 | 167.80 | 167.80 | -0.12% | 733 |
| Sep 12, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | -0.36% | 2,204 |
| Sep 11, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.41% | 26 |
| Sep 10, 2025 | 168.80 | 169.80 | 168.80 | 169.30 | 169.30 | 0.06% | 1,285 |
| Sep 9, 2025 | 169.30 | 171.00 | 169.10 | 169.20 | 169.20 | -0.47% | 2,868 |
| Sep 8, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | -0.23% | 488 |
| Sep 5, 2025 | 170.20 | 170.80 | 170.00 | 170.40 | 170.40 | 1.55% | 204 |
| Sep 4, 2025 | 166.80 | 168.00 | 166.80 | 167.80 | 167.80 | 1.27% | 764 |
| Sep 3, 2025 | 166.60 | 166.60 | 165.70 | 165.70 | 165.70 | 0.79% | 336 |
| Sep 2, 2025 | 163.60 | 164.40 | 163.60 | 164.40 | 164.40 | 0.49% | 512 |
| Sep 1, 2025 | 165.00 | 165.00 | 163.60 | 163.60 | 163.60 | 0.74% | 612 |
| Aug 29, 2025 | 162.90 | 162.90 | 162.40 | 162.40 | 162.40 | 3.84% | 1,016 |
| Aug 27, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 0.13% | 46 |
| Aug 26, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -3.34% | 1,000 |
| Aug 22, 2025 | 161.20 | 161.60 | 160.80 | 161.60 | 161.60 | -0.06% | 62 |
| Aug 20, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.80% | 39 |
| Aug 12, 2025 | 161.60 | 163.00 | 161.60 | 163.00 | 163.00 | 2.64% | 189 |
| Aug 11, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.15% | 1,698 |
| Aug 6, 2025 | 156.40 | 157.00 | 156.40 | 157.00 | 157.00 | -0.38% | 121 |
| Aug 4, 2025 | 157.80 | 157.80 | 157.60 | 157.60 | 157.60 | 0.13% | 13 |
| Aug 1, 2025 | 158.20 | 158.20 | 157.40 | 157.40 | 157.40 | -0.38% | 2 |
| Jul 30, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.38% | 49 |
| Jul 29, 2025 | 159.00 | 159.00 | 158.60 | 158.60 | 158.60 | 2.72% | 3,009 |
| Jul 23, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.64% | 3 |
| Jul 22, 2025 | 151.60 | 155.40 | 151.60 | 155.40 | 155.40 | -0.58% | 137 |
| Jul 17, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -0.32% | 58 |
| Jul 16, 2025 | 156.60 | 156.80 | 156.60 | 156.80 | 156.80 | 0.26% | 98 |
| Jul 15, 2025 | 156.60 | 156.60 | 156.20 | 156.40 | 156.40 | 0.51% | 126 |
| Jul 14, 2025 | 155.20 | 155.60 | 155.20 | 155.60 | 155.60 | -0.38% | 110 |
| Jul 11, 2025 | 157.50 | 157.50 | 156.20 | 156.20 | 156.20 | -0.51% | 132 |
| Jul 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 159 |
| Jul 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.13% | 252 |
| Jul 8, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.51% | 6 |