AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 167.00
-1.00 (-0.60%)
Oct 17, 2025, 2:34 PM CET
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 167.40 | 167.80 | 165.00 | 166.80 | 166.80 | -0.12% | 46,996 |
| Oct 16, 2025 | 171.00 | 172.40 | 166.60 | 167.00 | 167.00 | -2.11% | 30,736 |
| Oct 15, 2025 | 170.00 | 172.60 | 170.00 | 170.60 | 170.60 | 0.95% | 10,941 |
| Oct 14, 2025 | 170.00 | 171.80 | 167.80 | 169.00 | 169.00 | -1.97% | 58,869 |
| Oct 13, 2025 | 173.00 | 174.00 | 171.80 | 172.40 | 172.40 | -1.15% | 16,112 |
| Oct 10, 2025 | 173.20 | 175.60 | 172.80 | 174.40 | 174.40 | 0.69% | 56,194 |
| Oct 9, 2025 | 172.00 | 176.00 | 172.00 | 173.20 | 173.20 | 0.12% | 69,038 |
| Oct 8, 2025 | 170.00 | 173.00 | 169.80 | 173.00 | 173.00 | 1.65% | 68,681 |
| Oct 7, 2025 | 169.20 | 170.60 | 169.20 | 170.20 | 170.20 | -0.12% | 21,278 |
| Oct 6, 2025 | 167.80 | 170.60 | 167.80 | 170.40 | 170.40 | 0.24% | 22,710 |
| Oct 3, 2025 | 165.20 | 170.00 | 165.20 | 170.00 | 170.00 | 2.91% | 39,758 |
| Oct 2, 2025 | 169.00 | 169.00 | 165.20 | 165.20 | 165.20 | -2.82% | 30,812 |
| Oct 1, 2025 | 168.00 | 170.80 | 168.00 | 170.00 | 170.00 | 1.07% | 47,286 |
| Sep 30, 2025 | 167.40 | 169.20 | 167.20 | 168.20 | 168.20 | 0.72% | 44,258 |
| Sep 29, 2025 | 165.80 | 169.00 | 165.40 | 167.00 | 167.00 | 0.72% | 26,930 |
| Sep 26, 2025 | 164.00 | 166.40 | 164.00 | 165.80 | 165.80 | 0.85% | 19,924 |
| Sep 25, 2025 | 168.00 | 168.00 | 164.40 | 164.40 | 164.40 | -2.26% | 22,113 |
| Sep 24, 2025 | 169.60 | 169.60 | 168.20 | 168.20 | 168.20 | -0.94% | 16,877 |
| Sep 23, 2025 | 168.00 | 169.80 | 168.00 | 169.80 | 169.80 | 0.95% | 26,549 |
| Sep 22, 2025 | 171.40 | 172.20 | 168.20 | 168.20 | 168.20 | -1.06% | 26,912 |
| Sep 19, 2025 | 170.00 | 171.00 | 169.40 | 170.00 | 170.00 | 0.12% | 72,624 |
| Sep 18, 2025 | 169.60 | 170.20 | 169.40 | 169.80 | 169.80 | 0.12% | 33,071 |
| Sep 17, 2025 | 170.00 | 170.80 | 168.20 | 169.60 | 169.60 | -0.24% | 63,172 |
| Sep 16, 2025 | 169.00 | 171.60 | 169.00 | 170.00 | 170.00 | 0.35% | 41,009 |
| Sep 15, 2025 | 166.80 | 169.60 | 165.40 | 169.40 | 169.40 | 0.95% | 41,201 |
| Sep 12, 2025 | 167.00 | 168.00 | 166.20 | 167.80 | 167.80 | -0.47% | 22,300 |
| 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 |