Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 135.50
-7.00 (-4.91%)
Aug 1, 2025, 4:03 PM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 132.00 | 132.00 | 130.50 | 132.00 | 132.00 | -0.75% | 2,350 |
| Jul 24, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 2,458 |
| Jul 23, 2025 | 133.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.76% | 2,097 |
| Jul 22, 2025 | 130.00 | 133.00 | 130.00 | 131.50 | 131.50 | - | 3,836 |
| Jul 21, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | - | 557 |
| Jul 18, 2025 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | -0.75% | 829 |
| Jul 17, 2025 | 132.50 | 133.00 | 130.50 | 132.50 | 132.50 | 0.38% | 2,236 |
| Jul 16, 2025 | 132.00 | 132.00 | 130.50 | 132.00 | 132.00 | - | 1,835 |
| Jul 15, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1.15% | 500 |
| Jul 14, 2025 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | -0.76% | 3,772 |
| Jul 11, 2025 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | 0.77% | 2,238 |
| Jul 10, 2025 | 130.50 | 132.00 | 130.50 | 130.50 | 130.50 | -1.51% | 2,589 |
| Jul 9, 2025 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | - | 3,863 |
| Jul 8, 2025 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | 0.38% | 1,527 |
| Jul 7, 2025 | 132.50 | 133.00 | 130.00 | 132.00 | 132.00 | -1.12% | 4,770 |
| Jul 4, 2025 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 1.14% | 932 |
| Jul 3, 2025 | 131.50 | 134.00 | 131.50 | 132.00 | 132.00 | 0.38% | 2,593 |
| Jul 2, 2025 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | - | 1,216 |
| Jul 1, 2025 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | - | 2,690 |
| Jun 30, 2025 | 132.00 | 134.00 | 131.50 | 131.50 | 131.50 | -0.38% | 3,785 |
| Jun 27, 2025 | 133.50 | 135.00 | 132.00 | 132.00 | 132.00 | -1.12% | 3,810 |
| Jun 26, 2025 | 138.00 | 138.00 | 133.00 | 133.50 | 133.50 | 0.38% | 4,430 |
| Jun 25, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 3,980 |
| Jun 24, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 2,729 |
| Jun 23, 2025 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.37% | 4,335 |
| Jun 20, 2025 | 136.00 | 139.00 | 133.50 | 134.50 | 134.50 | -0.74% | 6,891 |
| Jun 19, 2025 | 134.00 | 136.50 | 133.00 | 135.50 | 135.50 | 2.26% | 2,663 |
| Jun 18, 2025 | 135.00 | 135.50 | 132.50 | 132.50 | 132.50 | -1.85% | 11,225 |
| Jun 17, 2025 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | -1.10% | 8,804 |
| Jun 16, 2025 | 145.00 | 145.00 | 136.50 | 136.50 | 136.50 | -4.88% | 15,030 |
| Jun 13, 2025 | 147.00 | 148.00 | 143.00 | 143.50 | 143.50 | -1.03% | 22,342 |
| Jun 12, 2025 | 138.00 | 146.50 | 138.00 | 145.00 | 145.00 | 13.28% | 65,792 |
| Jun 11, 2025 | 125.50 | 133.00 | 124.00 | 128.00 | 128.00 | 3.64% | 17,446 |
| Jun 10, 2025 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | -0.40% | 13,153 |
| Jun 6, 2025 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 0.40% | 5,187 |
| Jun 5, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 8,067 |
| Jun 4, 2025 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 4,019 |
| Jun 3, 2025 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | - | 4,951 |
| Jun 2, 2025 | 123.00 | 125.50 | 122.50 | 124.00 | 124.00 | - | 3,403 |
| May 30, 2025 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.20% | 8,759 |
| May 28, 2025 | 126.00 | 128.00 | 125.00 | 125.50 | 125.50 | - | 6,909 |
| May 27, 2025 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | -1.57% | 1,126 |
| May 26, 2025 | 128.00 | 128.00 | 124.00 | 127.50 | 127.50 | 0.79% | 3,409 |
| May 23, 2025 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | 0.40% | 2,994 |
| May 22, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 5,302 |