AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 188.30
+0.70 (0.37%)
Feb 3, 2026, 3:19 PM GMT
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 1.99% | 113 |
| 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 |