AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 167.00
-1.60 (-0.95%)
Sep 12, 2025, 3:21 PM CET
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 167.00 | 167.80 | 167.00 | 167.00 | 167.00 | -0.95% | 1,268 |
| Sep 11, 2025 | 160.20 | 169.00 | 160.20 | 168.60 | 168.60 | -0.59% | 16,290 |
| Sep 10, 2025 | 169.40 | 169.80 | 167.00 | 169.60 | 169.60 | 0.83% | 19,259 |
| Sep 9, 2025 | 169.40 | 171.80 | 168.20 | 168.20 | 168.20 | -0.83% | 45,712 |
| Sep 8, 2025 | 170.20 | 170.60 | 168.60 | 169.60 | 169.60 | -0.70% | 34,915 |
| Sep 5, 2025 | 167.80 | 171.00 | 167.40 | 170.80 | 170.80 | 1.67% | 66,256 |
| Sep 4, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.20% | 78,256 |
| Sep 3, 2025 | 165.00 | 166.80 | 163.20 | 166.00 | 166.00 | 0.61% | 36,953 |
| Sep 2, 2025 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.73% | 97,659 |
| Sep 1, 2025 | 165.00 | 165.00 | 162.20 | 162.20 | 162.20 | - | 74,063 |
| Aug 29, 2025 | 165.00 | 165.00 | 161.20 | 162.20 | 162.20 | 3.31% | 164,742 |
| Aug 28, 2025 | 154.40 | 157.00 | 154.40 | 157.00 | 157.00 | 0.38% | 39,830 |
| Aug 27, 2025 | 162.00 | 162.00 | 155.40 | 156.40 | 156.40 | 0.77% | 25,081 |
| Aug 26, 2025 | 159.00 | 159.40 | 155.20 | 155.20 | 155.20 | -2.88% | 157,023 |
| Aug 25, 2025 | 163.20 | 163.20 | 159.80 | 159.80 | 159.80 | -1.24% | 10,165 |
| Aug 22, 2025 | 161.00 | 162.00 | 159.40 | 161.80 | 161.80 | 1.38% | 21,571 |
| Aug 21, 2025 | 161.00 | 161.00 | 159.40 | 159.60 | 159.60 | -1.12% | 15,342 |
| Aug 20, 2025 | 161.00 | 163.60 | 160.20 | 161.40 | 161.40 | -1.22% | 14,632 |
| Aug 19, 2025 | 160.20 | 163.60 | 160.00 | 163.40 | 163.40 | 2.00% | 29,299 |
| Aug 18, 2025 | 162.00 | 162.00 | 159.60 | 160.20 | 160.20 | -0.62% | 8,823 |
| Aug 15, 2025 | 161.00 | 163.20 | 161.00 | 161.20 | 161.20 | -1.23% | 10,995 |
| Aug 14, 2025 | 160.00 | 163.60 | 160.00 | 163.20 | 163.20 | 0.74% | 13,342 |
| Aug 13, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.25% | 12,261 |
| Aug 12, 2025 | 160.00 | 163.00 | 159.80 | 162.40 | 162.40 | 1.25% | 21,523 |
| Aug 11, 2025 | 157.00 | 160.40 | 157.00 | 160.40 | 160.40 | 1.01% | 28,812 |
| Aug 8, 2025 | 159.40 | 160.60 | 158.00 | 158.80 | 158.80 | -0.25% | 13,971 |
| Aug 7, 2025 | 156.80 | 160.80 | 156.80 | 159.20 | 159.20 | 1.40% | 57,348 |
| Aug 6, 2025 | 155.00 | 157.20 | 155.00 | 157.00 | 157.00 | 1.55% | 19,854 |
| Aug 5, 2025 | 155.00 | 156.40 | 153.80 | 154.60 | 154.60 | -1.28% | 7,163 |
| Aug 4, 2025 | 157.00 | 158.20 | 156.60 | 156.60 | 156.60 | -0.25% | 7,696 |
| Aug 1, 2025 | 157.00 | 158.80 | 156.20 | 157.00 | 157.00 | -0.51% | 9,516 |
| Jul 31, 2025 | 157.00 | 159.20 | 157.00 | 157.80 | 157.80 | -0.75% | 39,949 |
| Jul 30, 2025 | 158.00 | 159.20 | 157.60 | 159.00 | 159.00 | 0.76% | 10,494 |
| Jul 29, 2025 | 159.20 | 160.00 | 157.60 | 157.80 | 157.80 | -0.88% | 7,241 |
| Jul 28, 2025 | 159.00 | 160.00 | 157.00 | 159.20 | 159.20 | 1.27% | 11,519 |
| Jul 25, 2025 | 159.00 | 160.80 | 157.20 | 157.20 | 157.20 | -1.13% | 11,408 |
| Jul 24, 2025 | 151.20 | 159.60 | 151.20 | 159.00 | 159.00 | 2.19% | 31,112 |
| Jul 23, 2025 | 155.00 | 156.00 | 154.20 | 155.60 | 155.60 | 0.39% | 7,221 |
| Jul 22, 2025 | 156.60 | 156.60 | 155.00 | 155.00 | 155.00 | -0.51% | 7,828 |
| Jul 21, 2025 | 156.80 | 156.80 | 155.80 | 155.80 | 155.80 | -0.51% | 48,370 |
| Jul 18, 2025 | 152.00 | 156.60 | 152.00 | 156.60 | 156.60 | 0.38% | 12,054 |
| Jul 17, 2025 | 151.00 | 156.60 | 151.00 | 156.00 | 156.00 | -0.26% | 9,637 |
| Jul 16, 2025 | 155.00 | 157.00 | 155.00 | 156.40 | 156.40 | 0.39% | 5,091 |
| Jul 15, 2025 | 156.00 | 156.60 | 155.40 | 155.80 | 155.80 | - | 9,369 |
| Jul 14, 2025 | 157.80 | 157.80 | 155.20 | 155.80 | 155.80 | -0.38% | 6,547 |
| Jul 11, 2025 | 149.60 | 157.20 | 149.60 | 156.40 | 156.40 | -0.38% | 13,477 |
| Jul 10, 2025 | 157.00 | 157.00 | 156.60 | 157.00 | 157.00 | - | 7,608 |
| Jul 9, 2025 | 157.00 | 157.00 | 155.40 | 157.00 | 157.00 | 0.51% | 21,587 |
| Jul 8, 2025 | 155.00 | 157.00 | 155.00 | 156.20 | 156.20 | -0.13% | 9,395 |
| Jul 7, 2025 | 154.20 | 156.40 | 153.80 | 156.40 | 156.40 | 1.43% | 45,221 |