Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 178.50
-1.50 (-0.83%)
May 19, 2026, 4:25 PM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 180.00 | 180.00 | 176.50 | 178.50 | 178.50 | -0.83% | 4,578 |
| May 18, 2026 | 180.50 | 184.00 | 179.00 | 180.00 | 180.00 | 0.84% | 3,351 |
| May 15, 2026 | 186.00 | 186.00 | 178.00 | 178.50 | 178.50 | -2.46% | 14,311 |
| May 13, 2026 | 194.00 | 194.00 | 183.00 | 183.00 | 183.00 | -3.94% | 6,929 |
| May 12, 2026 | 190.00 | 193.00 | 188.00 | 190.50 | 187.50 | 0.79% | 6,756 |
| May 11, 2026 | 191.00 | 193.00 | 189.00 | 189.00 | 186.02 | -1.05% | 5,194 |
| May 8, 2026 | 191.00 | 195.00 | 191.00 | 191.00 | 187.99 | - | 3,523 |
| May 7, 2026 | 189.50 | 193.50 | 189.50 | 191.00 | 187.99 | 1.33% | 2,950 |
| May 6, 2026 | 188.00 | 193.00 | 187.50 | 188.50 | 185.53 | 0.80% | 6,288 |
| May 5, 2026 | 186.00 | 192.50 | 186.00 | 187.00 | 184.06 | -0.80% | 7,110 |
| May 4, 2026 | 193.50 | 193.50 | 187.50 | 188.50 | 185.53 | - | 3,633 |
| Apr 30, 2026 | 189.00 | 193.00 | 188.50 | 188.50 | 185.53 | -0.53% | 3,607 |
| Apr 29, 2026 | 184.00 | 193.00 | 184.00 | 189.50 | 186.52 | 1.07% | 11,525 |
| Apr 28, 2026 | 188.00 | 188.00 | 182.50 | 187.50 | 184.55 | 1.35% | 3,421 |
| Apr 27, 2026 | 190.00 | 190.00 | 183.50 | 185.00 | 182.09 | -1.07% | 5,258 |
| Apr 24, 2026 | 191.50 | 192.00 | 185.00 | 187.00 | 184.06 | -2.09% | 19,129 |
| Apr 23, 2026 | 197.50 | 199.50 | 190.50 | 191.00 | 187.99 | - | 5,450 |
| Apr 22, 2026 | 205.00 | 205.00 | 190.00 | 191.00 | 187.99 | 1.06% | 13,903 |
| Apr 21, 2026 | 195.00 | 197.50 | 188.00 | 189.00 | 186.02 | -3.32% | 15,193 |
| Apr 20, 2026 | 202.00 | 210.00 | 193.50 | 195.50 | 192.42 | -2.74% | 29,149 |
| Apr 17, 2026 | 189.00 | 205.00 | 189.00 | 201.00 | 197.83 | 7.49% | 54,064 |
| Apr 16, 2026 | 180.00 | 188.00 | 180.00 | 187.00 | 184.06 | 5.95% | 227,090 |
| Apr 15, 2026 | 175.00 | 178.00 | 175.00 | 176.50 | 173.72 | 1.44% | 63,450 |
| Apr 14, 2026 | 170.00 | 175.00 | 170.00 | 174.00 | 171.26 | 2.35% | 45,892 |
| Apr 13, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 167.32 | -0.87% | 68,869 |
| Apr 10, 2026 | 163.50 | 171.50 | 163.50 | 171.50 | 168.80 | 5.21% | 15,562 |
| Apr 9, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 160.43 | 0.31% | 987 |
| Apr 8, 2026 | 163.00 | 164.00 | 160.00 | 162.50 | 159.94 | -0.91% | 4,000 |
| Apr 7, 2026 | 161.50 | 165.00 | 161.00 | 164.00 | 161.42 | 1.55% | 5,190 |
| Apr 1, 2026 | 162.00 | 165.00 | 161.50 | 161.50 | 158.96 | 0.94% | 2,579 |
| Mar 31, 2026 | 160.00 | 160.50 | 158.00 | 160.00 | 157.48 | 0.63% | 2,801 |
| Mar 30, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 156.50 | 0.63% | 6,055 |
| Mar 27, 2026 | 159.50 | 161.50 | 158.00 | 158.00 | 155.51 | -0.63% | 2,874 |
| Mar 26, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 156.50 | -2.45% | 4,886 |
| Mar 25, 2026 | 160.50 | 163.50 | 160.00 | 163.00 | 160.43 | 2.19% | 2,480 |
| Mar 24, 2026 | 159.00 | 161.50 | 157.00 | 159.50 | 156.99 | 1.92% | 4,414 |
| Mar 23, 2026 | 159.00 | 159.00 | 152.00 | 156.50 | 154.04 | -0.95% | 7,724 |
| Mar 20, 2026 | 160.00 | 161.50 | 158.00 | 158.00 | 155.51 | -2.17% | 6,775 |
| Mar 19, 2026 | 161.50 | 164.00 | 160.00 | 161.50 | 158.96 | -1.52% | 7,813 |
| Mar 18, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 161.42 | -1.50% | 9,832 |
| Mar 17, 2026 | 168.50 | 169.00 | 166.50 | 166.50 | 163.88 | -0.60% | 6,280 |
| Mar 16, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 164.86 | -0.59% | 10,715 |
| Mar 13, 2026 | 165.00 | 172.50 | 165.00 | 168.50 | 165.85 | 1.81% | 2,915 |
| Mar 12, 2026 | 166.50 | 170.50 | 165.50 | 165.50 | 162.89 | 0.30% | 4,178 |
| Mar 11, 2026 | 166.50 | 166.50 | 165.00 | 165.00 | 162.40 | -0.60% | 861 |
| Mar 10, 2026 | 174.00 | 174.00 | 165.50 | 166.00 | 163.39 | 0.61% | 3,118 |
| Mar 9, 2026 | 168.00 | 168.00 | 163.50 | 165.00 | 162.40 | -1.79% | 3,804 |
| Mar 6, 2026 | 170.00 | 173.00 | 168.00 | 168.00 | 165.35 | -3.45% | 4,237 |
| Mar 5, 2026 | 174.00 | 174.00 | 170.00 | 174.00 | 171.26 | 0.87% | 1,641 |
| Mar 4, 2026 | 163.00 | 172.50 | 163.00 | 172.50 | 169.78 | 5.50% | 2,695 |