Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 173.00
-2.00 (-1.14%)
Feb 23, 2026, 3:59 PM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.33% | 1,104 |
| Jan 20, 2026 | 151.00 | 152.00 | 150.00 | 150.50 | 150.50 | -0.33% | 9,595 |
| Jan 19, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -1.31% | 11,688 |
| Jan 16, 2026 | 148.00 | 153.00 | 145.50 | 153.00 | 153.00 | 3.38% | 17,598 |
| Jan 15, 2026 | 144.00 | 149.00 | 143.00 | 148.00 | 148.00 | 5.71% | 23,363 |
| Jan 14, 2026 | 139.00 | 140.00 | 138.50 | 140.00 | 140.00 | 1.82% | 7,991 |
| Jan 13, 2026 | 138.00 | 138.50 | 137.00 | 137.50 | 137.50 | - | 6,853 |
| Jan 12, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 0.36% | 8,823 |
| Jan 9, 2026 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | - | 5,915 |
| Jan 8, 2026 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 7,590 |
| Jan 7, 2026 | 134.50 | 138.00 | 134.50 | 136.00 | 136.00 | 1.12% | 11,902 |
| Jan 6, 2026 | 132.00 | 135.50 | 132.00 | 134.50 | 134.50 | - | 3,604 |
| Jan 5, 2026 | 133.00 | 135.00 | 131.50 | 134.50 | 134.50 | - | 981 |
| Jan 2, 2026 | 137.00 | 137.00 | 131.00 | 134.50 | 134.50 | -0.37% | 7,914 |
| Dec 30, 2025 | 137.50 | 137.50 | 134.00 | 135.00 | 135.00 | -1.46% | 2,889 |
| Dec 29, 2025 | 136.50 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | 4,333 |
| Dec 23, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Dec 22, 2025 | 133.50 | 137.00 | 132.50 | 135.00 | 135.00 | - | 10,021 |
| Dec 19, 2025 | 134.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1.50% | 9,962 |
| Dec 18, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.56% | 2,604 |
| Dec 17, 2025 | 136.00 | 136.50 | 134.00 | 136.50 | 136.50 | 0.74% | 924 |
| Dec 16, 2025 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | 0.37% | 4,979 |
| Dec 15, 2025 | 132.00 | 135.50 | 132.00 | 135.00 | 135.00 | 1.50% | 4,419 |
| Dec 12, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1.53% | 5,919 |
| Dec 11, 2025 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,501 |
| Dec 10, 2025 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | - | 2,824 |
| Dec 9, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | -1.12% | 2,416 |
| Dec 8, 2025 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | -1.11% | 7,327 |