Arendals Fossekompani ASA (LON:0DHA)
London · Delayed Price · Currency is GBP · Price in NOK 176.00
-0.50 (-0.28%)
At close: Sep 2, 2026
LON:0DHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 175.75 | 179.00 | 175.75 | 177.50 | 177.50 | 0.85% | 845 |
| Sep 2, 2026 | 178.50 | 178.50 | 175.25 | 176.00 | 176.00 | -0.28% | 1,358 |
| Sep 1, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -5.87% | 9 |
| Aug 28, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.81% | 1 |
| Aug 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -5.10% | 9 |
| Aug 21, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 4.26% | 48 |
| Aug 17, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.17% | 20 |
| Aug 6, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3.95% | 9 |
| Jul 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.85% | 124 |
| Jun 30, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.40% | 33 |
| Jun 24, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.28% | 60 |
| Jun 22, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 2.90% | 2 |
| Jun 9, 2026 | 170.50 | 173.00 | 170.50 | 172.50 | 172.50 | 1.17% | 2 |
| May 28, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -3.67% | 18 |
| May 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 50 |
| May 21, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.81% | 23 |
| May 19, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -0.14% | 14 |
| May 15, 2026 | 180.00 | 180.00 | 178.00 | 179.50 | 179.50 | -3.23% | 980 |
| May 13, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -3.13% | 3 |
| May 12, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0.26% | 150 |
| May 11, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| May 7, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 1,136 |
| May 6, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | 6 |
| Apr 30, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.72% | 7 |
| Apr 27, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.81% | 9 |
| Apr 24, 2026 | 190.00 | 191.50 | 185.50 | 185.50 | 185.50 | -3.13% | 43 |
| Apr 23, 2026 | 191.50 | 193.50 | 191.50 | 191.50 | 191.50 | -1.29% | 31 |
| Apr 22, 2026 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | -3.96% | 3 |
| Apr 20, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 3 |
| Apr 17, 2026 | 189.00 | 201.00 | 189.00 | 200.00 | 200.00 | 7.10% | 1,241 |
| Apr 16, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 5.36% | 1,157 |
| Apr 15, 2026 | 177.00 | 177.25 | 177.00 | 177.25 | 177.25 | 3.05% | 137 |
| Apr 13, 2026 | 170.50 | 172.00 | 170.50 | 172.00 | 172.00 | 2.08% | 26 |
| Apr 10, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 3.22% | 557 |
| Apr 9, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 5.32% | 14 |
| Apr 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | 18 |
| 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 |