AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 182.60
+10.20 (5.92%)
May 13, 2026, 3:19 PM GMT
LON:0DH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 173.10 | 174.00 | 172.40 | 172.40 | 172.40 | - | 4,148 |
| May 11, 2026 | 172.00 | 172.70 | 172.00 | 172.40 | 172.40 | -1.37% | 480 |
| May 8, 2026 | 177.20 | 177.20 | 174.80 | 174.80 | 174.80 | -1.69% | 876 |
| May 7, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.57% | 2 |
| May 6, 2026 | 179.20 | 179.20 | 176.80 | 176.80 | 176.80 | -1.23% | 125 |
| May 5, 2026 | 179.50 | 180.00 | 179.00 | 179.00 | 179.00 | 1.13% | 387 |
| May 4, 2026 | 176.60 | 177.60 | 176.20 | 177.00 | 177.00 | -0.28% | 1,582 |
| Apr 30, 2026 | 176.40 | 177.90 | 176.40 | 177.50 | 177.50 | 1.31% | 172 |
| Apr 29, 2026 | 175.00 | 175.70 | 174.00 | 175.20 | 175.20 | 0.46% | 3,177 |
| Apr 28, 2026 | 172.20 | 174.40 | 172.20 | 174.40 | 174.40 | 2.11% | 688 |
| Apr 27, 2026 | 171.40 | 171.40 | 170.40 | 170.80 | 170.80 | - | 6,440 |
| Apr 24, 2026 | 171.00 | 171.00 | 169.80 | 170.80 | 170.80 | -0.70% | 85 |
| Apr 23, 2026 | 172.00 | 172.00 | 171.80 | 172.00 | 172.00 | -0.92% | 560 |
| Apr 22, 2026 | 174.60 | 174.60 | 172.60 | 173.60 | 173.60 | -0.23% | 83 |
| Apr 21, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.91% | 19,182 |
| Apr 20, 2026 | 176.40 | 176.40 | 175.60 | 175.60 | 175.60 | -2.23% | 8,047 |
| Apr 17, 2026 | 179.20 | 180.00 | 178.40 | 179.60 | 179.60 | -0.22% | 1,532 |
| Apr 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Apr 15, 2026 | 177.60 | 179.40 | 176.80 | 179.00 | 179.00 | 1.02% | 1,197 |
| Apr 14, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.23% | 18 |
| Apr 13, 2026 | 178.40 | 178.80 | 176.80 | 176.80 | 176.80 | 0.57% | 1,429 |
| Apr 9, 2026 | 177.00 | 177.40 | 175.80 | 175.80 | 175.80 | 0.11% | 1,183 |
| Apr 8, 2026 | 174.60 | 176.20 | 174.20 | 175.60 | 175.60 | 1.04% | 730 |
| Apr 7, 2026 | 174.40 | 174.40 | 173.80 | 173.80 | 173.80 | 1.88% | 316 |
| Mar 31, 2026 | 169.80 | 171.60 | 169.80 | 170.60 | 170.60 | 1.43% | 881 |
| Mar 30, 2026 | 169.20 | 169.20 | 167.80 | 168.20 | 168.20 | 0.36% | 330 |
| Mar 27, 2026 | 168.20 | 168.20 | 167.20 | 167.60 | 167.60 | -1.53% | 639 |
| Mar 26, 2026 | 169.40 | 171.20 | 168.60 | 170.20 | 170.20 | -3.41% | 179 |
| Mar 25, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 1.85% | 1 |
| Mar 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.46% | 11 |
| Mar 23, 2026 | 169.80 | 173.80 | 169.40 | 173.80 | 173.80 | 0.23% | 1,186 |
| Mar 20, 2026 | 175.50 | 175.50 | 173.00 | 173.40 | 173.40 | -1.50% | 6,758 |
| Mar 19, 2026 | 178.00 | 178.00 | 175.40 | 176.04 | 176.04 | -2.52% | 2,918 |
| Mar 18, 2026 | 180.00 | 180.60 | 180.00 | 180.60 | 180.60 | 1.92% | 1,512 |
| Mar 17, 2026 | 179.00 | 179.00 | 177.20 | 177.20 | 177.20 | -2.21% | 338 |
| Mar 16, 2026 | 179.20 | 181.40 | 179.00 | 181.20 | 181.20 | 1.68% | 11,176 |
| Mar 13, 2026 | 178.00 | 179.60 | 178.00 | 178.20 | 178.20 | 0.22% | 1,766 |
| Mar 12, 2026 | 181.30 | 181.30 | 177.80 | 177.80 | 177.80 | -1.88% | 1,641 |
| Mar 11, 2026 | 181.60 | 181.60 | 180.40 | 181.20 | 181.20 | -0.71% | 12 |
| Mar 10, 2026 | 182.20 | 182.60 | 182.00 | 182.50 | 182.50 | 0.94% | 50 |
| Mar 9, 2026 | 181.00 | 181.40 | 180.20 | 180.80 | 180.80 | -1.20% | 7,406 |
| Mar 6, 2026 | 183.60 | 184.00 | 182.60 | 183.00 | 183.00 | -2.24% | 452 |
| Mar 5, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.11% | 80 |
| Mar 4, 2026 | 184.60 | 187.00 | 184.60 | 187.00 | 187.00 | 1.19% | 95 |
| Mar 3, 2026 | 186.60 | 186.60 | 184.60 | 184.80 | 184.80 | -1.91% | 4,945 |
| Mar 2, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -0.74% | 46 |
| Feb 27, 2026 | 187.80 | 191.20 | 187.20 | 189.80 | 189.80 | 1.71% | 1,661 |
| Feb 26, 2026 | 185.40 | 187.20 | 185.40 | 186.60 | 186.60 | -2.30% | 588 |
| Feb 24, 2026 | 187.60 | 191.00 | 187.60 | 191.00 | 191.00 | 1.27% | 779 |
| Feb 23, 2026 | 188.00 | 188.60 | 188.00 | 188.60 | 188.60 | 1.40% | 8,367 |