AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 180.60
0.00 (0.00%)
Jun 3, 2026, 10:25 AM GMT
LON:0DH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 181.40 | 181.80 | 180.40 | 180.60 | 180.60 | -1.31% | 267 |
| Jun 1, 2026 | 182.80 | 183.40 | 182.80 | 183.00 | 183.00 | -1.93% | 48 |
| May 29, 2026 | 185.60 | 186.60 | 185.60 | 186.60 | 186.60 | - | 939 |
| May 28, 2026 | 186.40 | 187.00 | 186.40 | 186.60 | 186.60 | -0.90% | 2,772 |
| May 27, 2026 | 188.40 | 189.00 | 187.60 | 188.30 | 188.30 | -0.11% | 1,720 |
| May 26, 2026 | 187.80 | 189.00 | 187.70 | 188.50 | 188.50 | 2.78% | 9,449 |
| May 22, 2026 | 183.30 | 183.60 | 183.00 | 183.40 | 183.40 | -0.86% | 6,448 |
| May 21, 2026 | 183.60 | 185.00 | 183.60 | 185.00 | 185.00 | 1.04% | 5,555 |
| May 20, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 0.16% | 163 |
| May 19, 2026 | 183.20 | 183.20 | 182.80 | 182.80 | 182.80 | 0.11% | 306 |
| May 18, 2026 | 180.80 | 182.60 | 180.60 | 182.60 | 182.60 | 1.56% | 1,064 |
| May 15, 2026 | 176.00 | 180.60 | 176.00 | 179.80 | 179.80 | 2.10% | 1,646 |
| May 13, 2026 | 182.80 | 183.00 | 182.60 | 182.60 | 176.10 | 5.92% | 501 |
| May 12, 2026 | 173.10 | 174.00 | 172.40 | 172.40 | 166.26 | - | 4,148 |
| May 11, 2026 | 172.00 | 172.70 | 172.00 | 172.40 | 166.26 | -1.37% | 480 |
| May 8, 2026 | 177.20 | 177.20 | 174.80 | 174.80 | 168.58 | -1.69% | 876 |
| May 7, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 171.47 | 0.57% | 2 |
| May 6, 2026 | 179.20 | 179.20 | 176.80 | 176.80 | 170.51 | -1.23% | 125 |
| May 5, 2026 | 179.50 | 180.00 | 179.00 | 179.00 | 172.63 | 1.13% | 387 |
| May 4, 2026 | 176.60 | 177.60 | 176.20 | 177.00 | 170.70 | -0.28% | 1,582 |
| Apr 30, 2026 | 176.40 | 177.90 | 176.40 | 177.50 | 171.18 | 1.31% | 172 |
| Apr 29, 2026 | 175.00 | 175.70 | 174.00 | 175.20 | 168.96 | 0.46% | 3,177 |
| Apr 28, 2026 | 172.20 | 174.40 | 172.20 | 174.40 | 168.19 | 2.11% | 688 |
| Apr 27, 2026 | 171.40 | 171.40 | 170.40 | 170.80 | 164.72 | - | 6,440 |
| Apr 24, 2026 | 171.00 | 171.00 | 169.80 | 170.80 | 164.72 | -0.70% | 85 |
| Apr 23, 2026 | 172.00 | 172.00 | 171.80 | 172.00 | 165.88 | -0.92% | 560 |
| Apr 22, 2026 | 174.60 | 174.60 | 172.60 | 173.60 | 167.42 | -0.23% | 83 |
| Apr 21, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 167.81 | -0.91% | 19,182 |
| Apr 20, 2026 | 176.40 | 176.40 | 175.60 | 175.60 | 169.35 | -2.23% | 8,047 |
| Apr 17, 2026 | 179.20 | 180.00 | 178.40 | 179.60 | 173.21 | -0.22% | 1,532 |
| Apr 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 173.59 | 0.56% | - |
| Apr 15, 2026 | 177.60 | 179.40 | 176.80 | 179.00 | 172.63 | 1.02% | 1,197 |
| Apr 14, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 170.89 | 0.23% | 18 |
| Apr 13, 2026 | 178.40 | 178.80 | 176.80 | 176.80 | 170.51 | 0.57% | 1,429 |
| Apr 9, 2026 | 177.00 | 177.40 | 175.80 | 175.80 | 169.54 | 0.11% | 1,183 |
| Apr 8, 2026 | 174.60 | 176.20 | 174.20 | 175.60 | 169.35 | 1.04% | 730 |
| Apr 7, 2026 | 174.40 | 174.40 | 173.80 | 173.80 | 167.61 | 1.88% | 316 |
| Mar 31, 2026 | 169.80 | 171.60 | 169.80 | 170.60 | 164.53 | 1.43% | 881 |
| Mar 30, 2026 | 169.20 | 169.20 | 167.80 | 168.20 | 162.21 | 0.36% | 330 |
| Mar 27, 2026 | 168.20 | 168.20 | 167.20 | 167.60 | 161.63 | -1.53% | 639 |
| Mar 26, 2026 | 169.40 | 171.20 | 168.60 | 170.20 | 164.14 | -3.41% | 179 |
| Mar 25, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 169.93 | 1.85% | 1 |
| Mar 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 166.84 | -0.46% | 11 |
| Mar 23, 2026 | 169.80 | 173.80 | 169.40 | 173.80 | 167.61 | 0.23% | 1,186 |
| Mar 20, 2026 | 175.50 | 175.50 | 173.00 | 173.40 | 167.23 | -1.50% | 6,758 |
| Mar 19, 2026 | 178.00 | 178.00 | 175.40 | 176.04 | 169.78 | -2.52% | 2,918 |
| Mar 18, 2026 | 180.00 | 180.60 | 180.00 | 180.60 | 174.17 | 1.92% | 1,512 |
| Mar 17, 2026 | 179.00 | 179.00 | 177.20 | 177.20 | 170.89 | -2.21% | 338 |
| Mar 16, 2026 | 179.20 | 181.40 | 179.00 | 181.20 | 174.75 | 1.68% | 11,176 |
| Mar 13, 2026 | 178.00 | 179.60 | 178.00 | 178.20 | 171.86 | 0.22% | 1,766 |