AF Gruppen ASA (OSL:AFG)
Norway · Delayed Price · Currency is NOK 190.80
+2.40 (1.27%)
Aug 21, 2026, 4:25 PM CET
AF Gruppen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 195.00 | 195.00 | 189.40 | 190.80 | 190.80 | -0.10% | 9,976 |
| Jul 23, 2026 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.34% | 13,384 |
| Jul 22, 2026 | 193.40 | 194.60 | 193.00 | 193.60 | 193.60 | 0.52% | 12,180 |
| Jul 21, 2026 | 191.00 | 194.00 | 191.00 | 192.60 | 192.60 | 0.42% | 15,835 |
| Jul 20, 2026 | 194.00 | 194.00 | 191.20 | 191.80 | 191.80 | -0.42% | 18,881 |
| Jul 17, 2026 | 195.00 | 196.20 | 192.60 | 192.60 | 192.60 | -1.23% | 22,104 |
| Jul 16, 2026 | 195.00 | 195.80 | 194.00 | 195.00 | 195.00 | - | 12,578 |
| Jul 15, 2026 | 194.40 | 195.80 | 194.40 | 195.00 | 195.00 | 0.10% | 14,818 |
| Jul 14, 2026 | 197.00 | 197.00 | 194.00 | 194.80 | 194.80 | -0.81% | 16,808 |
| Jul 13, 2026 | 198.00 | 199.40 | 195.60 | 196.40 | 196.40 | -1.21% | 19,741 |
| Jul 10, 2026 | 199.80 | 200.50 | 198.80 | 198.80 | 198.80 | -0.50% | 38,421 |
| Jul 9, 2026 | 198.40 | 200.50 | 196.20 | 199.80 | 199.80 | 2.04% | 84,555 |
| Jul 8, 2026 | 195.60 | 197.60 | 195.00 | 195.80 | 195.80 | -0.10% | 19,827 |
| Jul 7, 2026 | 197.60 | 198.60 | 196.00 | 196.00 | 196.00 | -0.91% | 27,457 |
| Jul 6, 2026 | 198.80 | 199.00 | 197.00 | 197.80 | 197.80 | -0.30% | 17,757 |
| Jul 3, 2026 | 196.80 | 199.00 | 196.20 | 198.40 | 198.40 | 0.92% | 64,585 |
| Jul 2, 2026 | 193.60 | 197.00 | 193.60 | 196.60 | 196.60 | 1.44% | 50,869 |
| Jul 1, 2026 | 193.00 | 194.80 | 192.20 | 193.80 | 193.80 | 0.21% | 27,581 |
| Jun 30, 2026 | 194.00 | 195.60 | 193.00 | 193.40 | 193.40 | -0.62% | 30,307 |
| Jun 29, 2026 | 195.00 | 196.40 | 193.00 | 194.60 | 194.60 | -0.21% | 59,000 |
| Jun 26, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 0.72% | 21,668 |
| Jun 25, 2026 | 190.00 | 194.80 | 190.00 | 193.60 | 193.60 | 1.47% | 69,000 |
| Jun 24, 2026 | 190.00 | 190.80 | 189.00 | 190.80 | 190.80 | 0.53% | 19,717 |
| Jun 23, 2026 | 190.00 | 190.00 | 187.00 | 189.80 | 189.80 | -0.32% | 25,516 |
| Jun 22, 2026 | 190.40 | 191.20 | 187.80 | 190.40 | 190.40 | 0.53% | 66,882 |
| Jun 19, 2026 | 187.00 | 189.80 | 187.00 | 189.40 | 189.40 | 1.28% | 30,738 |
| Jun 18, 2026 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -0.11% | 30,635 |
| Jun 17, 2026 | 188.00 | 189.00 | 185.60 | 187.20 | 187.20 | 0.54% | 11,506 |
| Jun 16, 2026 | 185.60 | 187.40 | 185.20 | 186.20 | 186.20 | 0.22% | 8,997 |
| Jun 15, 2026 | 188.20 | 188.40 | 185.80 | 185.80 | 185.80 | -0.75% | 65,959 |