Arendals Fossekompani ASA (LON:0DHA)
London · Delayed Price · Currency is GBP · Price in NOK 159.00
-4.00 (-2.45%)
At close: Mar 26, 2026
LON:0DHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.45% | 1 |
| Mar 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 1 |
| Mar 18, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -2.96% | 98 |
| Mar 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.90% | 68 |
| Mar 16, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -1.47% | 37 |
| Mar 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.02% | 1,500 |
| Feb 25, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.29% | 4 |
| Feb 23, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 12 |
| Feb 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 2 |
| Feb 19, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.29% | 1,546 |
| Feb 17, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 3.89% | 112 |
| Feb 13, 2026 | 168.75 | 168.75 | 167.00 | 167.00 | 167.00 | 6.71% | 110 |
| Feb 12, 2026 | 156.50 | 157.00 | 156.50 | 156.50 | 156.50 | -0.48% | 2 |
| Feb 11, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 0.16% | 2 |
| Feb 10, 2026 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 4.67% | 105 |
| Feb 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.28% | 2 |
| Feb 3, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.32% | 32 |
| Feb 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.48% | 64 |
| Jan 29, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -2.83% | 30 |
| Jan 27, 2026 | 158.00 | 159.25 | 158.00 | 159.25 | 159.25 | 2.08% | 101 |
| Jan 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | 2 |
| Jan 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.83% | 20 |
| Jan 21, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.50% | 2 |
| Jan 20, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 79 |
| Jan 16, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 3.41% | 7 |
| Jan 15, 2026 | 143.50 | 148.00 | 141.50 | 146.50 | 146.50 | 8.52% | 175 |
| Dec 30, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 79 |
| Dec 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.12% | 7 |
| Dec 3, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.37% | 6 |
| Oct 29, 2025 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | 1.32% | 159 |
| Oct 20, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 0.95% | 130 |
| Oct 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 660 |
| Oct 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 14 |
| Oct 15, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 4.84% | 96 |
| Oct 14, 2025 | 126.50 | 126.50 | 124.00 | 124.00 | 124.00 | -4.62% | 335 |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.38% | 108 |
| Oct 8, 2025 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 0.38% | 87 |
| Oct 7, 2025 | 131.75 | 131.75 | 130.00 | 130.00 | 130.00 | - | 119 |
| Oct 3, 2025 | 129.75 | 130.00 | 129.50 | 130.00 | 130.00 | 2.36% | 208 |