AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 192.80
-1.80 (-0.92%)
Jul 17, 2026, 3:19 PM GMT
LON:0DH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 194.20 | 194.20 | 192.80 | 192.80 | 192.80 | -0.92% | 244 |
| Jul 14, 2026 | 194.20 | 194.80 | 194.20 | 194.60 | 194.60 | -0.92% | 89 |
| Jul 13, 2026 | 198.00 | 198.00 | 196.40 | 196.40 | 196.40 | -2.04% | 893 |
| Jul 10, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 0.35% | 260 |
| Jul 9, 2026 | 196.60 | 199.80 | 196.60 | 199.80 | 199.80 | 1.32% | 5,939 |
| Jul 8, 2026 | 195.40 | 197.80 | 195.40 | 197.20 | 197.20 | -0.70% | 5,397 |
| Jul 7, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0.10% | 220 |
| Jul 3, 2026 | 198.00 | 198.80 | 198.00 | 198.40 | 198.40 | 0.92% | 811 |
| Jul 2, 2026 | 195.60 | 196.60 | 195.60 | 196.60 | 196.60 | 0.92% | 9 |
| Jul 1, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.72% | 5,396 |
| Jun 30, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -0.46% | 20 |
| Jun 29, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 1.36% | 3,122 |
| Jun 26, 2026 | 192.70 | 192.70 | 191.70 | 191.70 | 191.70 | -0.98% | 953 |
| Jun 25, 2026 | 193.00 | 193.60 | 193.00 | 193.60 | 193.60 | 1.47% | 294 |
| Jun 24, 2026 | 189.00 | 190.80 | 189.00 | 190.80 | 190.80 | 1.17% | 164 |
| Jun 23, 2026 | 187.80 | 189.00 | 187.00 | 188.60 | 188.60 | -0.84% | 43 |
| Jun 22, 2026 | 190.00 | 190.20 | 189.00 | 190.20 | 190.20 | 0.32% | 6,845 |
| Jun 19, 2026 | 188.40 | 189.80 | 188.40 | 189.60 | 189.60 | 1.23% | 242 |
| Jun 18, 2026 | 187.30 | 187.80 | 186.60 | 187.30 | 187.30 | -0.48% | 4,981 |
| Jun 17, 2026 | 186.20 | 188.60 | 186.20 | 188.20 | 188.20 | 0.97% | 1,085 |
| Jun 16, 2026 | 186.60 | 186.60 | 186.40 | 186.40 | 186.40 | -0.32% | 352 |
| Jun 15, 2026 | 188.20 | 188.40 | 186.40 | 187.00 | 187.00 | - | 1,022 |
| Jun 12, 2026 | 186.00 | 187.80 | 185.20 | 187.00 | 187.00 | 0.97% | 609 |
| Jun 11, 2026 | 185.30 | 185.30 | 185.20 | 185.20 | 185.20 | -0.43% | 197 |
| Jun 10, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | 5,437 |
| Jun 9, 2026 | 185.20 | 185.20 | 182.40 | 183.00 | 183.00 | -0.87% | 4,391 |
| Jun 5, 2026 | 182.40 | 184.80 | 182.40 | 184.60 | 184.60 | 2.33% | 2,546 |
| Jun 4, 2026 | 180.00 | 180.60 | 180.00 | 180.40 | 180.40 | 0.67% | 599 |
| Jun 3, 2026 | 180.20 | 180.60 | 179.20 | 179.20 | 179.20 | -0.78% | 3,064 |
| 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 |