AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 186.40
+0.40 (0.22%)
At close: Feb 26, 2026
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 186.40 | 187.60 | 185.20 | 186.40 | 186.40 | 0.22% | 46,805 |
| Feb 25, 2026 | 189.60 | 190.00 | 185.20 | 186.00 | 186.00 | -2.31% | 44,797 |
| Feb 24, 2026 | 187.80 | 191.00 | 187.00 | 190.40 | 190.40 | 1.28% | 65,345 |
| Feb 23, 2026 | 187.00 | 189.00 | 186.60 | 188.00 | 188.00 | 0.75% | 31,482 |
| Feb 20, 2026 | 186.00 | 187.00 | 185.00 | 186.60 | 186.60 | 0.32% | 20,485 |
| Feb 19, 2026 | 187.00 | 187.00 | 185.60 | 186.00 | 186.00 | -0.53% | 22,825 |
| Feb 18, 2026 | 185.20 | 187.60 | 183.80 | 187.00 | 187.00 | 1.08% | 27,585 |
| Feb 17, 2026 | 188.40 | 188.40 | 185.00 | 185.00 | 185.00 | -2.12% | 32,416 |
| Feb 16, 2026 | 184.20 | 189.80 | 184.00 | 189.00 | 189.00 | 2.72% | 34,603 |
| Feb 13, 2026 | 191.00 | 191.00 | 182.60 | 184.00 | 184.00 | -3.66% | 207,963 |
| Feb 12, 2026 | 187.00 | 192.40 | 186.00 | 191.00 | 191.00 | 2.58% | 107,383 |
| Feb 11, 2026 | 187.80 | 187.80 | 186.00 | 186.20 | 186.20 | -1.06% | 16,007 |
| Feb 10, 2026 | 189.00 | 189.20 | 187.40 | 188.20 | 188.20 | -0.11% | 18,918 |
| Feb 9, 2026 | 188.00 | 188.80 | 187.40 | 188.40 | 188.40 | - | 17,910 |
| Feb 6, 2026 | 187.60 | 189.00 | 186.40 | 188.40 | 188.40 | 0.43% | 20,477 |
| Feb 5, 2026 | 187.20 | 189.40 | 186.00 | 187.60 | 187.60 | 0.32% | 29,463 |
| Feb 4, 2026 | 188.00 | 189.40 | 186.40 | 187.00 | 187.00 | -1.06% | 27,286 |
| Feb 3, 2026 | 188.20 | 189.60 | 187.20 | 189.00 | 189.00 | 0.75% | 60,146 |
| Feb 2, 2026 | 184.60 | 189.60 | 184.60 | 187.60 | 187.60 | 1.63% | 57,345 |
| Jan 30, 2026 | 184.00 | 187.80 | 180.40 | 184.60 | 184.60 | 1.65% | 55,479 |
| Jan 29, 2026 | 182.00 | 184.00 | 181.40 | 181.60 | 181.60 | -0.22% | 17,885 |
| Jan 28, 2026 | 182.00 | 182.60 | 180.80 | 182.00 | 182.00 | 0.22% | 15,720 |
| Jan 27, 2026 | 181.40 | 183.00 | 181.00 | 181.60 | 181.60 | -0.22% | 15,085 |
| Jan 26, 2026 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | -0.44% | 13,451 |
| Jan 23, 2026 | 180.00 | 182.80 | 180.00 | 182.80 | 182.80 | 0.33% | 11,881 |
| Jan 22, 2026 | 179.40 | 185.20 | 179.40 | 182.20 | 182.20 | 1.22% | 32,082 |
| Jan 21, 2026 | 180.40 | 181.80 | 178.80 | 180.00 | 180.00 | -0.66% | 22,452 |
| Jan 20, 2026 | 182.00 | 182.00 | 180.40 | 181.20 | 181.20 | -1.09% | 18,933 |
| Jan 19, 2026 | 182.40 | 183.60 | 181.20 | 183.20 | 183.20 | -0.43% | 18,756 |
| Jan 16, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.86% | 16,649 |
| Jan 15, 2026 | 182.00 | 185.80 | 182.00 | 185.60 | 185.60 | 0.54% | 16,727 |
| Jan 14, 2026 | 184.80 | 185.00 | 183.20 | 184.60 | 184.60 | 0.54% | 26,982 |
| Jan 13, 2026 | 185.40 | 186.00 | 183.00 | 183.60 | 183.60 | -0.97% | 18,986 |
| Jan 12, 2026 | 183.60 | 185.40 | 182.40 | 185.40 | 185.40 | 0.54% | 33,533 |
| Jan 9, 2026 | 186.00 | 186.00 | 183.60 | 184.40 | 184.40 | -1.18% | 18,195 |
| Jan 8, 2026 | 184.60 | 187.80 | 184.60 | 186.60 | 186.60 | -0.11% | 19,869 |
| Jan 7, 2026 | 185.20 | 187.00 | 184.00 | 186.80 | 186.80 | 1.08% | 60,927 |
| Jan 6, 2026 | 184.00 | 185.80 | 184.00 | 184.80 | 184.80 | -0.22% | 17,851 |
| Jan 5, 2026 | 185.00 | 186.00 | 184.00 | 185.20 | 185.20 | -0.64% | 27,607 |
| Jan 2, 2026 | 188.40 | 188.40 | 186.00 | 186.40 | 186.40 | -0.96% | 10,646 |
| Dec 30, 2025 | 183.40 | 189.00 | 183.00 | 188.20 | 188.20 | 0.86% | 31,042 |
| Dec 29, 2025 | 186.20 | 187.00 | 184.80 | 186.60 | 186.60 | 0.11% | 29,475 |
| Dec 23, 2025 | 183.00 | 187.00 | 183.00 | 186.40 | 186.40 | 1.53% | 22,721 |
| Dec 22, 2025 | 185.00 | 187.00 | 182.20 | 183.60 | 183.60 | -1.82% | 25,708 |
| Dec 19, 2025 | 183.20 | 187.20 | 183.20 | 187.00 | 187.00 | 1.74% | 42,408 |
| Dec 18, 2025 | 185.00 | 185.00 | 182.80 | 183.80 | 183.80 | -1.08% | 24,270 |
| Dec 17, 2025 | 184.00 | 186.80 | 184.00 | 185.80 | 185.80 | 0.87% | 20,722 |
| Dec 16, 2025 | 188.00 | 188.00 | 184.20 | 184.20 | 184.20 | -1.29% | 11,980 |
| Dec 15, 2025 | 186.80 | 188.00 | 185.40 | 186.60 | 186.60 | -0.11% | 29,519 |
| Dec 12, 2025 | 184.40 | 186.80 | 184.40 | 186.80 | 186.80 | 1.30% | 68,468 |