AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 185.60
+0.40 (0.22%)
May 29, 2026, 4:25 PM CET
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 185.20 | 188.80 | 184.40 | 185.60 | 185.60 | 0.22% | 136,211 |
| May 28, 2026 | 187.80 | 187.80 | 185.00 | 185.20 | 185.20 | -0.96% | 21,337 |
| May 27, 2026 | 188.00 | 189.20 | 187.00 | 187.00 | 187.00 | -0.64% | 32,147 |
| May 26, 2026 | 187.00 | 189.40 | 185.80 | 188.20 | 188.20 | 1.73% | 79,199 |
| May 22, 2026 | 184.00 | 185.00 | 181.60 | 185.00 | 185.00 | 0.76% | 36,289 |
| May 21, 2026 | 183.00 | 185.40 | 183.00 | 183.60 | 183.60 | 0.33% | 28,959 |
| May 20, 2026 | 181.60 | 183.60 | 181.00 | 183.00 | 183.00 | 0.55% | 40,903 |
| May 19, 2026 | 183.20 | 183.20 | 181.20 | 182.00 | 182.00 | - | 36,640 |
| May 18, 2026 | 180.20 | 182.60 | 179.40 | 182.00 | 182.00 | 1.45% | 66,409 |
| May 15, 2026 | 176.40 | 181.00 | 174.80 | 179.40 | 179.40 | 1.76% | 79,757 |
| May 13, 2026 | 184.80 | 184.80 | 180.00 | 182.80 | 176.30 | 5.54% | 101,212 |
| May 12, 2026 | 172.80 | 174.20 | 172.20 | 173.20 | 167.04 | 0.35% | 38,183 |
| May 11, 2026 | 174.60 | 175.60 | 171.80 | 172.60 | 166.46 | -0.80% | 22,369 |
| May 8, 2026 | 177.00 | 177.20 | 174.00 | 174.00 | 167.81 | -1.47% | 15,217 |
| May 7, 2026 | 178.40 | 179.40 | 176.60 | 176.60 | 170.32 | -0.11% | 21,954 |
| May 6, 2026 | 178.40 | 180.40 | 176.80 | 176.80 | 170.51 | -0.79% | 19,701 |
| May 5, 2026 | 176.60 | 180.20 | 176.60 | 178.20 | 171.86 | 0.45% | 44,947 |
| May 4, 2026 | 178.80 | 178.80 | 175.00 | 177.40 | 171.09 | -0.45% | 35,398 |
| Apr 30, 2026 | 176.00 | 178.60 | 173.80 | 178.20 | 171.86 | 1.37% | 27,355 |
| Apr 29, 2026 | 176.00 | 176.20 | 174.00 | 175.80 | 169.55 | 0.46% | 33,854 |
| Apr 28, 2026 | 172.00 | 175.00 | 171.00 | 175.00 | 168.78 | 2.34% | 79,074 |
| Apr 27, 2026 | 170.80 | 171.60 | 169.60 | 171.00 | 164.92 | 0.12% | 52,091 |
| Apr 24, 2026 | 170.40 | 171.20 | 169.60 | 170.80 | 164.73 | -0.58% | 85,509 |
| Apr 23, 2026 | 172.60 | 173.40 | 171.20 | 171.80 | 165.69 | -0.92% | 34,108 |
| Apr 22, 2026 | 173.20 | 174.40 | 171.60 | 173.40 | 167.23 | -0.12% | 23,037 |
| Apr 21, 2026 | 175.00 | 176.40 | 173.60 | 173.60 | 167.43 | -1.14% | 20,849 |
| Apr 20, 2026 | 178.80 | 179.20 | 175.60 | 175.60 | 169.36 | -2.01% | 29,561 |
| Apr 17, 2026 | 180.00 | 180.60 | 178.20 | 179.20 | 172.83 | -0.44% | 10,978 |
| Apr 16, 2026 | 179.80 | 182.20 | 178.80 | 180.00 | 173.60 | 1.01% | 19,405 |
| Apr 15, 2026 | 177.00 | 179.40 | 176.40 | 178.20 | 171.86 | 0.68% | 28,362 |
| Apr 14, 2026 | 178.80 | 178.80 | 176.20 | 177.00 | 170.71 | 0.34% | 14,510 |
| Apr 13, 2026 | 177.80 | 179.00 | 176.40 | 176.40 | 170.13 | -0.79% | 128,791 |
| Apr 10, 2026 | 175.60 | 178.80 | 175.60 | 177.80 | 171.48 | 1.25% | 79,068 |
| Apr 9, 2026 | 174.40 | 177.40 | 174.40 | 175.60 | 169.36 | - | 14,764 |
| Apr 8, 2026 | 174.00 | 176.00 | 173.60 | 175.60 | 169.36 | 1.50% | 27,662 |
| Apr 7, 2026 | 174.40 | 175.00 | 172.20 | 173.00 | 166.85 | -0.23% | 48,019 |
| Apr 1, 2026 | 170.00 | 173.40 | 170.00 | 173.40 | 167.23 | 2.00% | 12,108 |
| Mar 31, 2026 | 168.20 | 171.40 | 168.20 | 170.00 | 163.96 | 1.43% | 29,617 |
| Mar 30, 2026 | 167.00 | 169.80 | 165.60 | 167.60 | 161.64 | 0.12% | 37,271 |
| Mar 27, 2026 | 168.00 | 171.00 | 166.80 | 167.40 | 161.45 | -2.11% | 29,677 |
| Mar 26, 2026 | 173.60 | 173.60 | 167.40 | 171.00 | 164.92 | -2.06% | 34,247 |
| Mar 25, 2026 | 175.80 | 177.00 | 174.60 | 174.60 | 168.39 | -0.23% | 22,154 |
| Mar 24, 2026 | 172.80 | 175.80 | 172.00 | 175.00 | 168.78 | 0.57% | 20,073 |
| Mar 23, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 167.81 | 0.35% | 67,395 |
| Mar 20, 2026 | 176.40 | 176.40 | 171.00 | 173.40 | 167.23 | -1.25% | 66,473 |
| Mar 19, 2026 | 178.00 | 178.00 | 174.40 | 175.60 | 169.36 | -2.44% | 22,281 |
| Mar 18, 2026 | 178.80 | 180.80 | 178.80 | 180.00 | 173.60 | 1.69% | 25,747 |
| Mar 17, 2026 | 182.00 | 182.00 | 175.80 | 177.00 | 170.71 | -1.88% | 32,136 |
| Mar 16, 2026 | 177.80 | 181.40 | 177.80 | 180.40 | 173.99 | 1.92% | 45,696 |
| Mar 13, 2026 | 177.60 | 179.80 | 177.00 | 177.00 | 170.71 | -0.67% | 61,149 |