Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 135.00
0.00 (0.00%)
At close: Dec 5, 2025
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 135.50 | 135.50 | 132.50 | 135.00 | 135.00 | 1.89% | 2,717 |
| Dec 3, 2025 | 133.50 | 133.50 | 132.50 | 132.50 | 132.50 | - | 1,097 |
| Dec 2, 2025 | 136.00 | 136.00 | 132.50 | 132.50 | 132.50 | -1.85% | 415 |
| Dec 1, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 2,173 |
| Nov 28, 2025 | 135.00 | 136.50 | 135.00 | 135.00 | 135.00 | -0.74% | 2,152 |
| Nov 27, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 522 |
| Nov 26, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 340 |
| Nov 25, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 0.37% | 401 |
| Nov 24, 2025 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | -0.74% | 5,170 |
| Nov 21, 2025 | 135.50 | 136.00 | 132.50 | 135.50 | 135.50 | 0.74% | 569 |
| Nov 20, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 1.13% | 1,609 |
| Nov 19, 2025 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | -1.12% | 778 |
| Nov 18, 2025 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 1.13% | 2,334 |
| Nov 17, 2025 | 130.50 | 136.00 | 130.50 | 133.00 | 133.00 | 1.92% | 872 |
| Nov 14, 2025 | 136.00 | 136.00 | 130.50 | 130.50 | 130.50 | -3.33% | 215 |
| Nov 13, 2025 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | - | 2,913 |
| Nov 12, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.75% | 5,178 |
| Nov 11, 2025 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 4,845 |
| Nov 10, 2025 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | -0.38% | 6,341 |
| Nov 7, 2025 | 135.00 | 135.00 | 130.50 | 130.50 | 130.50 | -3.69% | 242 |
| Nov 6, 2025 | 132.50 | 135.50 | 132.00 | 135.50 | 135.50 | 3.04% | 11,523 |
| Nov 5, 2025 | 132.50 | 135.00 | 131.50 | 131.50 | 131.50 | -1.13% | 2,183 |
| Nov 4, 2025 | 133.50 | 133.50 | 130.50 | 133.00 | 133.00 | 0.76% | 201 |
| Nov 3, 2025 | 132.00 | 133.50 | 132.00 | 132.00 | 132.00 | - | 6,631 |
| Oct 31, 2025 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | -1.49% | 3,667 |
| Oct 30, 2025 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | -0.74% | 1,312 |
| Oct 29, 2025 | 133.00 | 135.50 | 131.50 | 135.00 | 135.00 | 3.45% | 24,510 |
| Oct 28, 2025 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | - | 3,268 |
| Oct 27, 2025 | 131.00 | 131.00 | 127.00 | 130.50 | 130.50 | -0.38% | 5,112 |
| Oct 24, 2025 | 126.00 | 132.00 | 126.00 | 131.00 | 131.00 | - | 2,470 |
| Oct 23, 2025 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | -0.76% | 1,483 |
| Oct 22, 2025 | 130.00 | 133.50 | 130.00 | 132.00 | 132.00 | 1.93% | 1,251 |
| Oct 21, 2025 | 133.00 | 134.00 | 129.50 | 129.50 | 129.50 | -1.89% | 4,427 |
| Oct 20, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 4,241 |
| Oct 17, 2025 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | -0.76% | 1,760 |
| Oct 16, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 4,605 |
| Oct 15, 2025 | 125.50 | 132.00 | 125.50 | 132.00 | 132.00 | 5.60% | 13,753 |
| Oct 14, 2025 | 130.00 | 130.00 | 123.50 | 125.00 | 125.00 | -1.96% | 12,214 |
| Oct 13, 2025 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | -1.92% | 1,579 |
| Oct 10, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 2,317 |
| Oct 9, 2025 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | - | 1,414 |
| Oct 8, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 1,982 |
| Oct 7, 2025 | 129.00 | 134.00 | 128.50 | 130.00 | 130.00 | 0.78% | 3,314 |
| Oct 6, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -3.73% | 3,422 |
| 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 |