Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 188.00
-1.00 (-0.53%)
Aug 24, 2026, 4:25 PM CET
Arendals Fossekompani ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | -0.53% | 2,303 |
| Aug 21, 2026 | 195.50 | 196.00 | 189.00 | 189.00 | 189.00 | -3.08% | 7,187 |
| Aug 20, 2026 | 194.00 | 195.00 | 191.00 | 195.00 | 195.00 | 0.78% | 5,204 |
| Aug 19, 2026 | 191.00 | 193.50 | 189.00 | 193.50 | 193.50 | 1.31% | 2,398 |
| Aug 18, 2026 | 192.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.55% | 5,164 |
| Aug 17, 2026 | 192.00 | 194.00 | 188.00 | 194.00 | 194.00 | 1.04% | 5,923 |
| Aug 14, 2026 | 186.00 | 192.00 | 185.50 | 192.00 | 192.00 | 2.95% | 5,183 |
| Aug 13, 2026 | 185.00 | 189.00 | 182.50 | 186.50 | 186.50 | 1.36% | 3,147 |
| Aug 12, 2026 | 184.00 | 184.00 | 182.50 | 184.00 | 184.00 | - | 1,502 |
| Aug 11, 2026 | 182.00 | 184.00 | 181.50 | 184.00 | 184.00 | 1.10% | 2,781 |
| Aug 10, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.62% | 2,916 |
| Aug 7, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2.78% | 2,318 |
| Aug 6, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.37% | 1,828 |
| Aug 5, 2026 | 181.00 | 184.00 | 181.00 | 182.50 | 182.50 | -0.54% | 1,606 |
| Aug 4, 2026 | 182.50 | 184.00 | 180.00 | 183.50 | 183.50 | 0.55% | 1,158 |
| Aug 3, 2026 | 181.50 | 184.00 | 181.50 | 182.50 | 182.50 | -0.82% | 1,082 |
| Jul 31, 2026 | 181.50 | 184.00 | 181.50 | 184.00 | 184.00 | 1.10% | 2,928 |
| Jul 30, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | - | 883 |
| Jul 29, 2026 | 184.00 | 184.00 | 181.50 | 182.00 | 182.00 | -0.82% | 2,695 |
| Jul 28, 2026 | 183.00 | 184.00 | 181.00 | 183.50 | 183.50 | 2.80% | 2,780 |
| Jul 27, 2026 | 183.00 | 183.00 | 178.50 | 178.50 | 178.50 | -2.99% | 2,143 |
| Jul 24, 2026 | 183.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1.38% | 2,638 |
| Jul 23, 2026 | 178.00 | 183.00 | 178.00 | 181.50 | 181.50 | 1.97% | 5,051 |
| Jul 22, 2026 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.39% | 1,565 |
| Jul 21, 2026 | 173.50 | 181.00 | 173.50 | 180.50 | 180.50 | 3.14% | 10,041 |
| Jul 20, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -0.57% | 3,941 |
| Jul 17, 2026 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.57% | 1,582 |
| Jul 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.85% | 3,453 |
| Jul 15, 2026 | 177.00 | 177.00 | 175.00 | 176.50 | 176.50 | -0.28% | 4,011 |
| Jul 14, 2026 | 176.00 | 177.50 | 175.00 | 177.00 | 177.00 | - | 3,862 |
| Jul 13, 2026 | 173.50 | 178.00 | 173.50 | 177.00 | 177.00 | 1.14% | 71,393 |
| Jul 10, 2026 | 176.00 | 176.50 | 174.00 | 175.00 | 175.00 | -0.57% | 4,671 |
| Jul 9, 2026 | 181.00 | 181.00 | 175.50 | 176.00 | 176.00 | -1.68% | 1,176 |
| Jul 8, 2026 | 181.00 | 181.00 | 175.50 | 179.00 | 179.00 | 2.29% | 826 |
| Jul 7, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 3,603 |
| Jul 6, 2026 | 175.00 | 178.50 | 175.00 | 178.00 | 178.00 | 1.71% | 775 |
| Jul 3, 2026 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.57% | 3,485 |
| Jul 2, 2026 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 0.28% | 2,492 |
| Jul 1, 2026 | 176.00 | 176.00 | 175.00 | 175.50 | 175.50 | 0.29% | 985 |
| Jun 30, 2026 | 177.00 | 177.50 | 175.00 | 175.00 | 175.00 | -0.28% | 7,176 |
| Jun 29, 2026 | 180.00 | 180.00 | 175.00 | 175.50 | 175.50 | -1.40% | 4,625 |
| Jun 26, 2026 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.84% | 309 |
| Jun 25, 2026 | 179.00 | 179.50 | 177.00 | 179.50 | 179.50 | - | 1,687 |
| Jun 24, 2026 | 175.00 | 180.00 | 174.00 | 179.50 | 179.50 | 0.28% | 10,583 |
| Jun 23, 2026 | 178.50 | 180.50 | 178.00 | 179.00 | 179.00 | 0.85% | 2,465 |
| Jun 22, 2026 | 178.50 | 182.50 | 177.50 | 177.50 | 177.50 | 0.57% | 3,196 |
| Jun 19, 2026 | 185.00 | 185.00 | 176.50 | 176.50 | 176.50 | -3.55% | 5,516 |
| Jun 18, 2026 | 174.00 | 184.50 | 174.00 | 183.00 | 183.00 | 3.98% | 12,047 |
| Jun 17, 2026 | 175.00 | 177.50 | 175.00 | 176.00 | 176.00 | 1.44% | 2,395 |
| Jun 16, 2026 | 178.00 | 178.00 | 173.50 | 173.50 | 173.50 | -1.98% | 1,668 |