AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 196.00
+1.00 (0.51%)
Oct 2, 2026, 4:25 PM CET
AF Gruppen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 195.00 | 196.40 | 194.00 | 196.00 | 196.00 | 0.51% | 28,141 |
| Oct 1, 2026 | 197.00 | 197.40 | 194.20 | 195.00 | 195.00 | -0.71% | 22,071 |
| Sep 30, 2026 | 198.00 | 198.00 | 196.40 | 196.40 | 196.40 | -0.81% | 26,250 |
| Sep 29, 2026 | 199.00 | 199.00 | 197.60 | 198.00 | 198.00 | -0.60% | 42,999 |
| Sep 28, 2026 | 198.00 | 199.20 | 197.40 | 199.20 | 199.20 | 1.01% | 22,632 |
| Sep 25, 2026 | 199.00 | 199.80 | 197.00 | 197.20 | 197.20 | -0.80% | 137,941 |
| Sep 24, 2026 | 194.00 | 199.40 | 194.00 | 198.80 | 198.80 | - | 60,444 |
| Sep 23, 2026 | 197.40 | 199.20 | 196.70 | 198.80 | 198.80 | 0.40% | 99,114 |
| Sep 22, 2026 | 194.00 | 198.00 | 193.80 | 198.00 | 198.00 | 1.75% | 98,347 |
| Sep 21, 2026 | 192.40 | 194.60 | 192.00 | 194.60 | 194.60 | 1.04% | 62,129 |
| Sep 18, 2026 | 192.00 | 192.80 | 191.60 | 192.60 | 192.60 | -0.31% | 88,881 |
| Sep 17, 2026 | 188.80 | 193.40 | 188.60 | 193.20 | 193.20 | 2.33% | 148,168 |
| Sep 16, 2026 | 187.00 | 189.40 | 187.00 | 188.80 | 188.80 | 0.96% | 37,480 |
| Sep 15, 2026 | 187.00 | 187.20 | 184.20 | 187.00 | 187.00 | 0.32% | 22,733 |
| Sep 14, 2026 | 185.60 | 187.40 | 184.60 | 186.40 | 186.40 | 0.22% | 41,577 |
| Sep 11, 2026 | 188.60 | 188.60 | 184.80 | 186.00 | 186.00 | 0.11% | 15,953 |
| Sep 10, 2026 | 187.60 | 187.60 | 184.80 | 185.80 | 185.80 | -0.96% | 22,893 |
| Sep 9, 2026 | 189.80 | 190.60 | 187.60 | 187.60 | 187.60 | -1.05% | 16,377 |
| Sep 8, 2026 | 188.20 | 189.80 | 187.60 | 189.60 | 189.60 | 0.74% | 16,120 |
| Sep 7, 2026 | 190.00 | 190.80 | 188.20 | 188.20 | 188.20 | -1.26% | 22,449 |
| Sep 4, 2026 | 190.40 | 192.00 | 190.20 | 190.60 | 190.60 | 0.11% | 17,815 |
| Sep 3, 2026 | 192.20 | 192.40 | 190.40 | 190.40 | 190.40 | -0.94% | 12,166 |
| Sep 2, 2026 | 195.00 | 195.00 | 191.20 | 192.20 | 192.20 | -0.52% | 27,716 |
| Sep 1, 2026 | 196.40 | 197.20 | 192.00 | 193.20 | 193.20 | -1.63% | 42,761 |
| Aug 31, 2026 | 200.50 | 204.00 | 196.40 | 196.40 | 196.40 | -1.80% | 44,245 |
| Aug 28, 2026 | 189.40 | 200.50 | 186.00 | 200.00 | 200.00 | 2.35% | 151,343 |
| Aug 27, 2026 | 195.00 | 196.80 | 193.20 | 195.40 | 195.40 | 0.31% | 18,830 |
| Aug 26, 2026 | 191.40 | 195.00 | 191.40 | 194.80 | 194.80 | 0.62% | 20,354 |
| Aug 25, 2026 | 191.40 | 195.20 | 191.40 | 193.60 | 193.60 | 1.04% | 30,989 |
| Aug 24, 2026 | 196.00 | 196.00 | 189.00 | 191.60 | 191.60 | 0.42% | 9,554 |
| Aug 21, 2026 | 188.00 | 191.40 | 187.80 | 190.80 | 190.80 | 1.27% | 74,213 |
| Aug 20, 2026 | 190.20 | 191.20 | 187.60 | 188.40 | 188.40 | -0.74% | 13,811 |
| Aug 19, 2026 | 191.60 | 193.40 | 189.80 | 189.80 | 189.80 | -0.94% | 19,513 |
| Aug 18, 2026 | 194.40 | 195.80 | 191.60 | 191.60 | 191.60 | -1.64% | 28,123 |
| Aug 17, 2026 | 193.00 | 198.00 | 193.00 | 194.80 | 194.80 | 0.72% | 33,766 |
| Aug 14, 2026 | 187.40 | 194.00 | 187.40 | 193.40 | 193.40 | 2.33% | 42,512 |
| Aug 13, 2026 | 186.60 | 189.60 | 186.40 | 189.00 | 189.00 | 1.29% | 8,057 |
| Aug 12, 2026 | 187.80 | 188.80 | 186.40 | 186.60 | 186.60 | -0.64% | 29,401 |
| Aug 11, 2026 | 185.20 | 187.80 | 183.80 | 187.80 | 187.80 | 1.62% | 24,425 |
| Aug 10, 2026 | 187.00 | 187.00 | 184.00 | 184.80 | 184.80 | -1.07% | 7,924 |
| Aug 7, 2026 | 185.80 | 188.60 | 184.20 | 186.80 | 186.80 | 0.54% | 29,311 |
| Aug 6, 2026 | 184.20 | 187.00 | 184.00 | 185.80 | 185.80 | 1.20% | 17,216 |
| Aug 5, 2026 | 187.60 | 188.80 | 183.60 | 183.60 | 183.60 | -1.92% | 16,831 |
| Aug 4, 2026 | 186.80 | 188.80 | 186.60 | 187.20 | 187.20 | - | 12,250 |
| Aug 3, 2026 | 191.20 | 191.20 | 186.20 | 187.20 | 187.20 | -1.16% | 16,986 |
| Jul 31, 2026 | 190.40 | 191.20 | 189.40 | 189.40 | 189.40 | - | 13,566 |
| Jul 30, 2026 | 187.00 | 190.00 | 187.00 | 189.40 | 189.40 | 1.18% | 20,298 |
| Jul 29, 2026 | 190.00 | 191.60 | 186.80 | 187.20 | 187.20 | -1.47% | 25,172 |
| Jul 28, 2026 | 189.00 | 191.20 | 187.20 | 190.00 | 190.00 | -0.11% | 20,071 |
| Jul 27, 2026 | 193.00 | 193.00 | 190.20 | 190.20 | 190.20 | -0.31% | 5,252 |