Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 134.00
+5.00 (3.88%)
Oct 3, 2025, 4:25 PM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.88% | 7,156 |
| Oct 2, 2025 | 127.00 | 131.50 | 127.00 | 129.00 | 129.00 | -1.15% | 4,873 |
| Oct 1, 2025 | 131.00 | 131.50 | 127.00 | 130.50 | 130.50 | -0.38% | 5,748 |
| Sep 30, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 1,085 |
| Sep 29, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,878 |
| Sep 26, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.37% | 1,140 |
| Sep 25, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 729 |
| Sep 24, 2025 | 131.00 | 135.00 | 131.00 | 133.50 | 133.50 | -0.37% | 3,903 |
| Sep 23, 2025 | 132.50 | 134.00 | 130.50 | 134.00 | 134.00 | 1.13% | 1,154 |
| Sep 22, 2025 | 132.00 | 135.00 | 132.00 | 132.50 | 132.50 | -2.57% | 6,831 |
| Sep 19, 2025 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 0.37% | 1,933 |
| Sep 18, 2025 | 134.00 | 137.50 | 134.00 | 135.50 | 135.50 | -0.73% | 3,225 |
| Sep 17, 2025 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 1.87% | 1,098 |
| Sep 16, 2025 | 135.00 | 139.50 | 134.00 | 134.00 | 134.00 | - | 3,675 |
| Sep 15, 2025 | 136.00 | 137.00 | 132.50 | 134.00 | 134.00 | -1.83% | 6,782 |
| Sep 12, 2025 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 0.74% | 3,151 |
| Sep 11, 2025 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | 0.74% | 1,497 |
| Sep 10, 2025 | 141.50 | 141.50 | 134.50 | 134.50 | 134.50 | 0.37% | 1,777 |
| Sep 9, 2025 | 132.50 | 134.50 | 131.50 | 134.00 | 134.00 | - | 1,591 |
| Sep 8, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 0.75% | 2,684 |
| Sep 5, 2025 | 130.00 | 134.50 | 130.00 | 133.00 | 133.00 | -0.37% | 1,492 |
| Sep 4, 2025 | 136.00 | 136.00 | 133.50 | 133.50 | 133.50 | - | 1,594 |
| Sep 3, 2025 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | - | 2,714 |
| Sep 2, 2025 | 138.50 | 138.50 | 132.50 | 133.50 | 133.50 | -3.61% | 5,932 |
| Sep 1, 2025 | 138.00 | 141.00 | 138.00 | 138.50 | 138.50 | -1.07% | 4,392 |
| Aug 29, 2025 | 139.00 | 142.00 | 137.50 | 140.00 | 140.00 | -2.78% | 14,311 |
| Aug 28, 2025 | 142.00 | 146.00 | 141.50 | 144.00 | 144.00 | 1.41% | 22,656 |
| Aug 27, 2025 | 142.00 | 143.50 | 140.00 | 142.00 | 142.00 | 0.71% | 8,678 |
| Aug 26, 2025 | 135.00 | 142.00 | 135.00 | 141.00 | 141.00 | 2.17% | 13,774 |
| Aug 25, 2025 | 132.00 | 139.50 | 132.00 | 138.00 | 138.00 | 4.55% | 6,110 |
| Aug 22, 2025 | 134.00 | 134.00 | 130.50 | 132.00 | 132.00 | -1.49% | 3,159 |
| Aug 21, 2025 | 133.00 | 134.00 | 129.50 | 134.00 | 134.00 | 0.75% | 8,312 |
| Aug 20, 2025 | 133.00 | 134.00 | 130.50 | 133.00 | 133.00 | 0.76% | 5,363 |
| Aug 19, 2025 | 134.50 | 135.50 | 132.00 | 132.00 | 132.00 | -1.86% | 7,048 |
| Aug 18, 2025 | 135.50 | 136.50 | 134.50 | 134.50 | 134.50 | -2.18% | 3,533 |
| Aug 15, 2025 | 134.50 | 137.50 | 134.50 | 137.50 | 137.50 | 1.85% | 1,506 |
| Aug 14, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 2,974 |
| Aug 13, 2025 | 134.50 | 139.00 | 134.50 | 138.00 | 138.00 | 2.22% | 1,371 |
| Aug 12, 2025 | 135.00 | 135.50 | 134.00 | 135.00 | 135.00 | -0.74% | 770 |
| Aug 11, 2025 | 136.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.81% | 2,556 |
| Aug 8, 2025 | 138.50 | 138.50 | 136.50 | 138.50 | 138.50 | -0.36% | 1,029 |
| Aug 7, 2025 | 140.00 | 140.00 | 137.50 | 139.00 | 139.00 | - | 1,342 |
| Aug 6, 2025 | 136.00 | 139.50 | 136.00 | 139.00 | 139.00 | 1.46% | 500 |
| Aug 5, 2025 | 141.50 | 142.50 | 137.00 | 137.00 | 137.00 | -0.72% | 2,175 |
| Aug 4, 2025 | 135.00 | 141.50 | 135.00 | 138.00 | 138.00 | 1.85% | 2,277 |
| Aug 1, 2025 | 142.50 | 142.50 | 135.50 | 135.50 | 135.50 | -4.91% | 2,953 |
| Jul 31, 2025 | 137.50 | 142.50 | 137.00 | 142.50 | 142.50 | 4.78% | 10,108 |
| Jul 30, 2025 | 134.50 | 137.50 | 133.00 | 136.00 | 136.00 | 1.87% | 5,799 |
| Jul 29, 2025 | 132.50 | 133.50 | 131.00 | 133.50 | 133.50 | 0.75% | 4,059 |
| Jul 28, 2025 | 132.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.38% | 2,670 |