Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 183.50
+1.00 (0.55%)
Aug 4, 2026, 4:29 PM CET
Arendals Fossekompani ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 0.85% | 1,223 |
| Jun 12, 2026 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | -0.57% | 2,531 |
| Jun 11, 2026 | 175.00 | 177.00 | 172.50 | 176.50 | 176.50 | 0.86% | 3,339 |
| Jun 10, 2026 | 177.00 | 177.00 | 172.50 | 175.00 | 175.00 | -1.69% | 2,833 |
| Jun 9, 2026 | 178.00 | 178.00 | 172.00 | 178.00 | 178.00 | 2.30% | 1,511 |
| Jun 8, 2026 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | -0.85% | 2,372 |
| Jun 5, 2026 | 178.00 | 178.00 | 174.00 | 175.50 | 175.50 | -1.40% | 3,891 |
| Jun 4, 2026 | 178.50 | 178.50 | 176.00 | 178.00 | 178.00 | 0.28% | 912 |
| Jun 3, 2026 | 179.00 | 179.00 | 176.50 | 177.50 | 177.50 | -0.56% | 1,208 |
| Jun 2, 2026 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | 0.28% | 5,591 |
| Jun 1, 2026 | 180.00 | 180.00 | 173.00 | 178.00 | 178.00 | 2.01% | 27,570 |
| May 29, 2026 | 175.00 | 178.00 | 171.00 | 174.50 | 174.50 | -0.29% | 37,380 |
| May 28, 2026 | 168.00 | 176.00 | 168.00 | 175.00 | 175.00 | 2.04% | 3,131 |
| May 27, 2026 | 174.50 | 175.50 | 168.50 | 171.50 | 171.50 | -2.83% | 6,103 |