Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 185.50
-2.00 (-1.07%)
Oct 5, 2026, 4:25 PM CET
Arendals Fossekompani ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 188.00 | 188.50 | 186.50 | 187.50 | - | - | 2,304 |
| Oct 2, 2026 | 194.00 | 194.00 | 185.50 | 187.50 | 187.50 | 1.08% | 3,526 |
| Oct 1, 2026 | 192.00 | 193.50 | 183.00 | 185.50 | 185.50 | -2.88% | 6,020 |
| Sep 30, 2026 | 191.50 | 192.00 | 190.00 | 191.00 | 191.00 | 0.26% | 6,768 |
| Sep 29, 2026 | 194.50 | 194.50 | 190.00 | 190.50 | 190.50 | -0.52% | 10,091 |
| Sep 28, 2026 | 189.50 | 194.50 | 189.50 | 191.50 | 191.50 | 2.68% | 10,628 |
| Sep 25, 2026 | 185.00 | 189.00 | 185.00 | 186.50 | 186.50 | 0.81% | 284 |
| Sep 24, 2026 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | - | 440 |
| Sep 23, 2026 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.80% | 1,215 |
| Sep 22, 2026 | 189.00 | 189.00 | 185.50 | 186.50 | 186.50 | -1.32% | 2,072 |
| Sep 21, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.27% | 5,863 |
| Sep 18, 2026 | 185.50 | 188.50 | 185.00 | 188.50 | 188.50 | 1.62% | 123,767 |
| Sep 17, 2026 | 182.50 | 187.00 | 182.50 | 185.50 | 185.50 | 1.64% | 2,662 |
| Sep 16, 2026 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.41% | 4,068 |
| Sep 15, 2026 | 185.00 | 187.50 | 183.50 | 187.00 | 187.00 | 1.08% | 4,770 |
| Sep 14, 2026 | 180.00 | 187.00 | 180.00 | 185.00 | 185.00 | - | 60,487 |
| Sep 11, 2026 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | -1.33% | 4,559 |
| Sep 10, 2026 | 188.50 | 188.50 | 184.00 | 187.50 | 187.50 | 1.90% | 2,930 |
| Sep 9, 2026 | 184.00 | 188.00 | 184.00 | 184.00 | 184.00 | - | 2,893 |
| Sep 8, 2026 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | -2.65% | 6,317 |
| Sep 7, 2026 | 184.00 | 191.50 | 183.00 | 189.00 | 189.00 | 2.72% | 14,394 |
| Sep 4, 2026 | 177.00 | 184.00 | 174.00 | 184.00 | 184.00 | 3.95% | 17,264 |
| Sep 3, 2026 | 171.00 | 178.50 | 171.00 | 177.00 | 177.00 | 2.91% | 4,788 |
| Sep 2, 2026 | 175.50 | 176.50 | 172.00 | 172.00 | 172.00 | -1.71% | 7,718 |
| Sep 1, 2026 | 178.50 | 179.50 | 175.00 | 175.00 | 175.00 | -1.41% | 10,255 |
| Aug 31, 2026 | 181.00 | 182.00 | 177.50 | 177.50 | 177.50 | -2.47% | 8,685 |
| Aug 28, 2026 | 187.50 | 187.50 | 182.00 | 182.00 | 182.00 | -2.41% | 3,430 |
| Aug 27, 2026 | 187.00 | 187.00 | 184.00 | 186.50 | 186.50 | 0.27% | 35,722 |
| Aug 26, 2026 | 181.50 | 186.00 | 181.50 | 186.00 | 186.00 | 2.48% | 2,371 |
| Aug 25, 2026 | 185.00 | 185.00 | 180.50 | 181.50 | 181.50 | -3.46% | 11,803 |
| 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 |