Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 161.50
+1.50 (0.94%)
Apr 1, 2026, 1:05 PM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 162.00 | 165.00 | 161.50 | 161.50 | 161.50 | 0.94% | 2,579 |
| Mar 31, 2026 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.63% | 2,801 |
| Mar 30, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 6,055 |
| Mar 27, 2026 | 159.50 | 161.50 | 158.00 | 158.00 | 158.00 | -0.63% | 2,874 |
| Mar 26, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -2.45% | 4,886 |
| Mar 25, 2026 | 160.50 | 163.50 | 160.00 | 163.00 | 163.00 | 2.19% | 2,480 |
| Mar 24, 2026 | 159.00 | 161.50 | 157.00 | 159.50 | 159.50 | 1.92% | 4,414 |
| Mar 23, 2026 | 159.00 | 159.00 | 152.00 | 156.50 | 156.50 | -0.95% | 7,724 |
| Mar 20, 2026 | 160.00 | 161.50 | 158.00 | 158.00 | 158.00 | -2.17% | 6,775 |
| Mar 19, 2026 | 161.50 | 164.00 | 160.00 | 161.50 | 161.50 | -1.52% | 7,813 |
| Mar 18, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | -1.50% | 9,832 |
| Mar 17, 2026 | 168.50 | 169.00 | 166.50 | 166.50 | 166.50 | -0.60% | 6,280 |
| Mar 16, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | -0.59% | 10,715 |
| Mar 13, 2026 | 165.00 | 172.50 | 165.00 | 168.50 | 168.50 | 1.81% | 2,915 |
| Mar 12, 2026 | 166.50 | 170.50 | 165.50 | 165.50 | 165.50 | 0.30% | 4,178 |
| Mar 11, 2026 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | -0.60% | 861 |
| Mar 10, 2026 | 174.00 | 174.00 | 165.50 | 166.00 | 166.00 | 0.61% | 3,118 |
| Mar 9, 2026 | 168.00 | 168.00 | 163.50 | 165.00 | 165.00 | -1.79% | 3,804 |
| Mar 6, 2026 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | -3.45% | 4,237 |
| Mar 5, 2026 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.87% | 1,641 |
| Mar 4, 2026 | 163.00 | 172.50 | 163.00 | 172.50 | 172.50 | 5.50% | 2,695 |
| Mar 3, 2026 | 169.50 | 169.50 | 162.50 | 163.50 | 163.50 | -3.54% | 8,714 |
| Mar 2, 2026 | 172.00 | 172.00 | 165.00 | 169.50 | 169.50 | -1.74% | 7,878 |
| Feb 27, 2026 | 173.50 | 173.50 | 172.00 | 172.50 | 172.50 | - | 201,968 |
| Feb 26, 2026 | 173.00 | 173.00 | 171.50 | 172.50 | 172.50 | -0.29% | 4,143 |
| Feb 25, 2026 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 3,501 |
| Feb 24, 2026 | 174.00 | 174.00 | 170.50 | 173.00 | 173.00 | -0.57% | 306,182 |
| Feb 23, 2026 | 172.50 | 174.00 | 172.00 | 174.00 | 174.00 | -0.57% | 6,871 |
| Feb 20, 2026 | 175.00 | 176.00 | 172.50 | 175.00 | 175.00 | 0.29% | 6,487 |
| Feb 19, 2026 | 178.00 | 178.00 | 172.00 | 174.50 | 174.50 | -1.41% | 11,207 |
| Feb 18, 2026 | 175.00 | 177.00 | 174.50 | 177.00 | 177.00 | 2.31% | 12,175 |
| Feb 17, 2026 | 171.50 | 178.00 | 171.50 | 173.00 | 173.00 | 0.58% | 23,416 |
| Feb 16, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1.78% | 23,209 |
| Feb 13, 2026 | 169.00 | 175.00 | 167.00 | 169.00 | 169.00 | 5.63% | 40,576 |
| Feb 12, 2026 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.91% | 14,430 |
| Feb 11, 2026 | 157.00 | 159.50 | 155.50 | 157.00 | 157.00 | - | 4,055 |
| Feb 10, 2026 | 154.00 | 158.50 | 152.00 | 157.00 | 157.00 | 3.29% | 19,865 |
| Feb 9, 2026 | 155.00 | 155.00 | 151.50 | 152.00 | 152.00 | 2.01% | 1,706 |
| Feb 6, 2026 | 151.00 | 151.50 | 149.00 | 149.00 | 149.00 | -1.97% | 3,261 |
| Feb 5, 2026 | 154.00 | 154.00 | 151.50 | 152.00 | 152.00 | -1.94% | 195 |
| Feb 4, 2026 | 155.50 | 155.50 | 151.00 | 155.00 | 155.00 | -0.96% | 1,740 |
| Feb 3, 2026 | 153.50 | 157.50 | 153.50 | 156.50 | 156.50 | 2.29% | 2,783 |
| Feb 2, 2026 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | -1.29% | 2,866 |
| Jan 30, 2026 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.64% | 1,916 |
| Jan 29, 2026 | 156.50 | 156.50 | 152.50 | 152.50 | 152.50 | -2.56% | 5,177 |
| Jan 28, 2026 | 159.50 | 159.50 | 156.00 | 156.50 | 156.50 | -1.88% | 104,537 |
| Jan 27, 2026 | 158.00 | 159.50 | 158.00 | 159.50 | 159.50 | 1.27% | 56,805 |
| Jan 26, 2026 | 158.00 | 158.00 | 153.50 | 157.50 | 157.50 | 2.61% | 7,360 |
| Jan 23, 2026 | 155.00 | 156.00 | 152.00 | 153.50 | 153.50 | -0.97% | 5,850 |
| Jan 22, 2026 | 151.50 | 155.00 | 151.50 | 155.00 | 155.00 | 2.65% | 39,316 |