AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 182.40
+1.00 (0.55%)
At close: Dec 5, 2025
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 179.40 | 181.60 | 179.00 | 181.40 | 181.40 | 0.67% | 32,222 |
| Dec 3, 2025 | 178.20 | 182.80 | 178.20 | 180.20 | 180.20 | 1.12% | 2,557,015 |
| Dec 2, 2025 | 178.00 | 179.80 | 177.60 | 178.20 | 178.20 | -0.11% | 13,036 |
| Dec 1, 2025 | 179.80 | 179.80 | 176.80 | 178.40 | 178.40 | -1.55% | 10,075 |
| Nov 28, 2025 | 182.00 | 182.00 | 180.00 | 181.20 | 181.20 | -0.44% | 10,935 |
| Nov 27, 2025 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.82% | 36,721 |
| Nov 26, 2025 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.67% | 19,471 |
| Nov 25, 2025 | 180.00 | 181.00 | 178.00 | 178.20 | 178.20 | -1.00% | 20,744 |
| Nov 24, 2025 | 175.20 | 180.60 | 175.20 | 180.00 | 180.00 | 1.47% | 29,495 |
| Nov 21, 2025 | 178.00 | 179.80 | 176.60 | 177.40 | 177.40 | -1.77% | 25,740 |
| Nov 20, 2025 | 175.00 | 180.60 | 175.00 | 180.60 | 180.60 | 2.73% | 73,110 |
| Nov 19, 2025 | 173.00 | 176.60 | 172.00 | 175.80 | 175.80 | 2.21% | 56,915 |
| Nov 18, 2025 | 175.00 | 177.80 | 170.80 | 172.00 | 172.00 | -5.39% | 54,839 |
| Nov 17, 2025 | 179.00 | 181.80 | 177.00 | 181.80 | 177.80 | 1.11% | 93,480 |
| Nov 14, 2025 | 170.20 | 182.40 | 170.20 | 179.80 | 175.84 | 6.52% | 168,349 |
| Nov 13, 2025 | 170.00 | 170.00 | 167.20 | 168.80 | 165.09 | 1.69% | 17,690 |
| Nov 12, 2025 | 168.00 | 168.80 | 166.00 | 166.00 | 162.35 | -0.36% | 25,703 |
| Nov 11, 2025 | 170.00 | 170.00 | 166.60 | 166.60 | 162.93 | -2.80% | 7,267 |
| Nov 10, 2025 | 168.20 | 171.80 | 166.60 | 171.40 | 167.63 | 2.27% | 19,851 |
| Nov 7, 2025 | 167.40 | 168.80 | 167.20 | 167.60 | 163.91 | 0.12% | 15,913 |
| Nov 6, 2025 | 168.00 | 168.00 | 166.40 | 167.40 | 163.72 | -0.12% | 10,422 |
| Nov 5, 2025 | 167.00 | 168.40 | 166.20 | 167.60 | 163.91 | -0.24% | 7,071 |
| Nov 4, 2025 | 169.40 | 170.80 | 167.20 | 168.00 | 164.30 | -1.98% | 41,359 |
| Nov 3, 2025 | 170.80 | 171.60 | 169.80 | 171.40 | 167.63 | 0.59% | 12,338 |
| Oct 31, 2025 | 171.40 | 172.00 | 169.80 | 170.40 | 166.65 | 0.24% | 18,184 |
| Oct 30, 2025 | 170.60 | 171.00 | 168.40 | 170.00 | 166.26 | -1.05% | 60,906 |
| Oct 29, 2025 | 171.80 | 172.60 | 170.60 | 171.80 | 168.02 | -0.12% | 20,914 |
| Oct 28, 2025 | 170.80 | 172.00 | 169.40 | 172.00 | 168.22 | 0.82% | 11,675 |
| Oct 27, 2025 | 169.80 | 171.40 | 168.00 | 170.60 | 166.85 | 0.47% | 16,566 |
| Oct 24, 2025 | 170.00 | 170.00 | 166.80 | 169.80 | 166.06 | 0.35% | 12,344 |
| Oct 23, 2025 | 169.40 | 170.00 | 168.40 | 169.20 | 165.48 | -0.35% | 10,780 |
| Oct 22, 2025 | 171.40 | 171.40 | 168.00 | 169.80 | 166.06 | -0.35% | 21,683 |
| Oct 21, 2025 | 168.60 | 172.60 | 168.60 | 170.40 | 166.65 | 1.31% | 26,949 |
| Oct 20, 2025 | 167.00 | 168.60 | 167.00 | 168.20 | 164.50 | 0.84% | 7,572 |
| Oct 17, 2025 | 167.40 | 167.80 | 165.00 | 166.80 | 163.13 | -0.12% | 46,996 |
| Oct 16, 2025 | 171.00 | 172.40 | 166.60 | 167.00 | 163.33 | -2.11% | 30,736 |
| Oct 15, 2025 | 170.00 | 172.60 | 170.00 | 170.60 | 166.85 | 0.95% | 10,941 |
| Oct 14, 2025 | 170.00 | 171.80 | 167.80 | 169.00 | 165.28 | -1.97% | 58,869 |
| Oct 13, 2025 | 173.00 | 174.00 | 171.80 | 172.40 | 168.61 | -1.15% | 16,112 |
| Oct 10, 2025 | 173.20 | 175.60 | 172.80 | 174.40 | 170.56 | 0.69% | 56,194 |
| Oct 9, 2025 | 172.00 | 176.00 | 172.00 | 173.20 | 169.39 | 0.12% | 69,038 |
| Oct 8, 2025 | 170.00 | 173.00 | 169.80 | 173.00 | 169.19 | 1.65% | 68,681 |
| Oct 7, 2025 | 169.20 | 170.60 | 169.20 | 170.20 | 166.46 | -0.12% | 21,278 |
| Oct 6, 2025 | 167.80 | 170.60 | 167.80 | 170.40 | 166.65 | 0.24% | 22,710 |
| Oct 3, 2025 | 165.20 | 170.00 | 165.20 | 170.00 | 166.26 | 2.91% | 39,758 |
| Oct 2, 2025 | 169.00 | 169.00 | 165.20 | 165.20 | 161.57 | -2.82% | 30,812 |
| Oct 1, 2025 | 168.00 | 170.80 | 168.00 | 170.00 | 166.26 | 1.07% | 47,286 |
| Sep 30, 2025 | 167.40 | 169.20 | 167.20 | 168.20 | 164.50 | 0.72% | 44,258 |
| Sep 29, 2025 | 165.80 | 169.00 | 165.40 | 167.00 | 163.33 | 0.72% | 26,930 |
| Sep 26, 2025 | 164.00 | 166.40 | 164.00 | 165.80 | 162.15 | 0.85% | 19,924 |