AF Gruppen ASA (LON:0DH7)
London · Delayed Price · Currency is GBP · Price in NOK 187.80
+3.20 (1.73%)
Aug 11, 2026, 3:25 PM GMT
LON:0DH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 184.60 | 187.80 | 183.60 | 187.80 | 187.80 | 1.73% | 515 |
| Aug 10, 2026 | 189.70 | 189.70 | 184.60 | 184.60 | 184.60 | 0.33% | 32 |
| Aug 7, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.08% | 4,281 |
| Aug 5, 2026 | 185.60 | 186.00 | 185.60 | 186.00 | 186.00 | -0.75% | 10 |
| Aug 4, 2026 | 188.80 | 188.80 | 187.40 | 187.40 | 187.40 | 0.11% | 55 |
| Aug 3, 2026 | 191.20 | 191.20 | 187.20 | 187.20 | 187.20 | 0.16% | 11 |
| Jul 29, 2026 | 190.00 | 190.00 | 186.90 | 186.90 | 186.90 | -2.15% | 1,354 |
| Jul 28, 2026 | 190.20 | 191.00 | 190.20 | 191.00 | 191.00 | 0.10% | 410 |
| Jul 24, 2026 | 190.20 | 190.80 | 190.20 | 190.80 | 190.80 | -1.45% | 46 |
| Jul 22, 2026 | 193.80 | 193.80 | 193.60 | 193.60 | 193.60 | 0.52% | 84 |
| Jul 21, 2026 | 194.00 | 194.00 | 192.50 | 192.60 | 192.60 | 0.31% | 692 |
| Jul 20, 2026 | 193.60 | 193.60 | 192.00 | 192.00 | 192.00 | -0.41% | 288 |
| 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 |