Arendals Fossekompani ASA (OSL:AFK)
Norway · Delayed Price · Currency is NOK 193.00
+3.00 (1.58%)
Nov 13, 2026, 4:25 PM CET
Arendals Fossekompani ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.58% | 3,318 |
| Nov 12, 2026 | 190.00 | 192.50 | 188.00 | 190.00 | 190.00 | -1.55% | 4,321 |
| Nov 11, 2026 | 192.00 | 194.50 | 191.00 | 193.00 | 193.00 | 1.31% | 4,203 |
| Nov 10, 2026 | 190.00 | 192.00 | 190.00 | 190.50 | 190.50 | 0.79% | 15,962 |
| Nov 9, 2026 | 191.50 | 191.50 | 186.00 | 189.00 | 189.00 | 0.80% | 54,894 |
| Nov 6, 2026 | 183.00 | 187.50 | 183.00 | 187.50 | 187.50 | 0.27% | 2,713 |
| Nov 5, 2026 | 189.50 | 189.50 | 186.00 | 187.00 | 187.00 | 0.27% | 2,598 |
| Nov 4, 2026 | 186.00 | 187.50 | 186.00 | 186.50 | 186.50 | - | 1,615 |
| Nov 3, 2026 | 183.00 | 187.00 | 183.00 | 186.50 | 186.50 | -0.27% | 1,699 |
| Nov 2, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 1.08% | 2,220 |
| Oct 30, 2026 | 182.50 | 185.50 | 182.50 | 185.00 | 185.00 | 2.21% | 26,741 |
| Oct 29, 2026 | 186.50 | 186.50 | 181.00 | 181.00 | 181.00 | 0.56% | 3,382 |
| Oct 28, 2026 | 181.00 | 186.50 | 180.00 | 180.00 | 180.00 | -2.17% | 7,129 |
| Oct 27, 2026 | 184.50 | 188.00 | 182.00 | 184.00 | 184.00 | 0.55% | 2,445 |
| Oct 26, 2026 | 184.00 | 184.50 | 181.50 | 183.00 | 183.00 | 0.83% | 4,933 |
| Oct 23, 2026 | 180.50 | 184.00 | 180.50 | 181.50 | 181.50 | -0.82% | 5,916 |
| Oct 22, 2026 | 180.50 | 186.00 | 180.50 | 183.00 | 183.00 | -1.61% | 4,386 |
| Oct 21, 2026 | 186.00 | 187.50 | 186.00 | 186.00 | 186.00 | -0.80% | 2,137 |
| Oct 20, 2026 | 190.00 | 190.00 | 184.50 | 187.50 | 187.50 | -0.53% | 61,957 |
| Oct 19, 2026 | 189.00 | 190.50 | 186.50 | 188.50 | 188.50 | 1.07% | 110,520 |
| Oct 16, 2026 | 190.00 | 190.00 | 183.50 | 186.50 | 186.50 | -0.80% | 8,229 |
| Oct 15, 2026 | 177.50 | 188.00 | 177.50 | 188.00 | 188.00 | 5.32% | 84,965 |
| Oct 14, 2026 | 179.00 | 183.00 | 178.50 | 178.50 | 178.50 | 0.28% | 3,342 |
| Oct 13, 2026 | 180.00 | 180.00 | 177.50 | 178.00 | 178.00 | -1.11% | 1,094 |
| Oct 12, 2026 | 177.50 | 180.00 | 177.50 | 180.00 | 180.00 | 1.41% | 2,442 |
| Oct 9, 2026 | 179.00 | 179.00 | 176.50 | 177.50 | 177.50 | 0.28% | 4,913 |
| Oct 8, 2026 | 177.00 | 180.50 | 177.00 | 177.00 | 177.00 | -1.12% | 5,036 |
| Oct 7, 2026 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | -1.38% | 5,241 |
| Oct 6, 2026 | 186.00 | 186.00 | 181.00 | 181.50 | 181.50 | -2.16% | 7,128 |
| Oct 5, 2026 | 188.00 | 188.50 | 185.50 | 185.50 | 185.50 | -1.07% | 3,647 |
| 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 |