Arendals Fossekompani ASA (LON:0DHA)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 190.00
0.00 (0.00%)
At close: Nov 10, 2026
LON:0DHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.26% | 8 |
| Oct 28, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.39% | 1,380 |
| Oct 19, 2026 | 189.50 | 189.50 | 188.50 | 188.50 | 188.50 | 3.71% | 49 |
| Oct 14, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -5.83% | 3 |
| Sep 28, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.21% | 480 |
| Sep 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | 140 |
| Sep 15, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 1,000 |
| Sep 14, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.67% | 2 |
| Sep 11, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 0.54% | 1,095 |
| Sep 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.27% | 1,350 |
| Sep 9, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -2.36% | 20 |
| Sep 7, 2026 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 5.23% | 414 |
| Sep 4, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 2.25% | 797 |
| 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 |