AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 168.00
-0.60 (-0.36%)
At close: Sep 12, 2025
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.78% | 432 |
| Jul 4, 2025 | 155.00 | 155.00 | 154.60 | 154.80 | 154.80 | 0.39% | 811 |
| Jul 3, 2025 | 154.00 | 154.20 | 153.80 | 154.20 | 154.20 | 0.78% | 115 |
| Jul 2, 2025 | 152.80 | 153.00 | 152.80 | 153.00 | 153.00 | 0.53% | 164 |
| Jul 1, 2025 | 152.70 | 152.70 | 152.20 | 152.20 | 152.20 | -0.52% | 60 |
| Jun 30, 2025 | 151.00 | 153.40 | 151.00 | 153.00 | 153.00 | 1.73% | 541 |
| Jun 27, 2025 | 150.80 | 150.80 | 150.40 | 150.40 | 150.40 | 0.27% | 760 |
| Jun 26, 2025 | 149.60 | 150.00 | 149.20 | 150.00 | 150.00 | - | 2,016 |
| Jun 25, 2025 | 149.70 | 151.80 | 149.70 | 150.00 | 150.00 | -0.27% | 2,244 |
| Jun 24, 2025 | 152.40 | 152.40 | 150.20 | 150.40 | 150.40 | -0.20% | 151 |
| Jun 23, 2025 | 150.80 | 150.80 | 150.70 | 150.70 | 150.70 | -0.13% | 46 |
| Jun 20, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.33% | 73 |
| Jun 19, 2025 | 148.80 | 150.70 | 148.20 | 150.40 | 150.40 | -0.13% | 703 |
| Jun 18, 2025 | 152.00 | 152.00 | 150.60 | 150.60 | 150.60 | -2.33% | 55 |
| Jun 17, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.26% | 67 |
| Jun 16, 2025 | 154.80 | 154.80 | 154.60 | 154.60 | 154.60 | 0.26% | 616 |
| Jun 13, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.26% | 32 |
| Jun 12, 2025 | 154.80 | 154.80 | 153.80 | 154.60 | 154.60 | 2.25% | 418 |