AF Gruppen ASA (OSL:AFG)
Norway
· Delayed Price · Currency is NOK 175.00
+4.00 (2.34%)
Apr 28, 2026, 4:25 PM CET
AF Gruppen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.34% | 79,074 |
| Apr 27, 2026 | 170.80 | 171.60 | 169.60 | 171.00 | 171.00 | 0.12% | 52,091 |
| Apr 24, 2026 | 170.40 | 171.20 | 169.60 | 170.80 | 170.80 | -0.58% | 85,509 |
| Apr 23, 2026 | 172.60 | 173.40 | 171.20 | 171.80 | 171.80 | -0.92% | 34,108 |
| Apr 22, 2026 | 173.20 | 174.40 | 171.60 | 173.40 | 173.40 | -0.12% | 23,037 |
| Apr 21, 2026 | 175.00 | 176.40 | 173.60 | 173.60 | 173.60 | -1.14% | 20,849 |
| Apr 20, 2026 | 178.80 | 179.20 | 175.60 | 175.60 | 175.60 | -2.01% | 29,561 |
| Apr 17, 2026 | 180.00 | 180.60 | 178.20 | 179.20 | 179.20 | -0.44% | 10,978 |
| Apr 16, 2026 | 179.80 | 182.20 | 178.80 | 180.00 | 180.00 | 1.01% | 19,405 |
| Apr 15, 2026 | 177.00 | 179.40 | 176.40 | 178.20 | 178.20 | 0.68% | 28,362 |
| Apr 14, 2026 | 178.80 | 178.80 | 176.20 | 177.00 | 177.00 | 0.34% | 14,510 |
| Apr 13, 2026 | 177.80 | 179.00 | 176.40 | 176.40 | 176.40 | -0.79% | 128,791 |
| Apr 10, 2026 | 175.60 | 178.80 | 175.60 | 177.80 | 177.80 | 1.25% | 79,068 |
| Apr 9, 2026 | 174.40 | 177.40 | 174.40 | 175.60 | 175.60 | - | 14,764 |
| Apr 8, 2026 | 174.00 | 176.00 | 173.60 | 175.60 | 175.60 | 1.50% | 27,662 |
| Apr 7, 2026 | 174.40 | 175.00 | 172.20 | 173.00 | 173.00 | -0.23% | 48,019 |
| Apr 1, 2026 | 170.00 | 173.40 | 170.00 | 173.40 | 173.40 | 2.00% | 12,108 |
| Mar 31, 2026 | 168.20 | 171.40 | 168.20 | 170.00 | 170.00 | 1.43% | 29,617 |
| Mar 30, 2026 | 167.00 | 169.80 | 165.60 | 167.60 | 167.60 | 0.12% | 37,271 |
| Mar 27, 2026 | 168.00 | 171.00 | 166.80 | 167.40 | 167.40 | -2.11% | 29,677 |
| Mar 26, 2026 | 173.60 | 173.60 | 167.40 | 171.00 | 171.00 | -2.06% | 34,247 |
| Mar 25, 2026 | 175.80 | 177.00 | 174.60 | 174.60 | 174.60 | -0.23% | 22,154 |
| Mar 24, 2026 | 172.80 | 175.80 | 172.00 | 175.00 | 175.00 | 0.57% | 20,073 |
| Mar 23, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 0.35% | 67,395 |
| Mar 20, 2026 | 176.40 | 176.40 | 171.00 | 173.40 | 173.40 | -1.25% | 66,473 |
| Mar 19, 2026 | 178.00 | 178.00 | 174.40 | 175.60 | 175.60 | -2.44% | 22,281 |
| Mar 18, 2026 | 178.80 | 180.80 | 178.80 | 180.00 | 180.00 | 1.69% | 25,747 |
| Mar 17, 2026 | 182.00 | 182.00 | 175.80 | 177.00 | 177.00 | -1.88% | 32,136 |
| Mar 16, 2026 | 177.80 | 181.40 | 177.80 | 180.40 | 180.40 | 1.92% | 45,696 |
| Mar 13, 2026 | 177.60 | 179.80 | 177.00 | 177.00 | 177.00 | -0.67% | 61,149 |
| Mar 12, 2026 | 181.00 | 181.80 | 177.40 | 178.20 | 178.20 | -1.44% | 62,287 |
| Mar 11, 2026 | 181.20 | 181.60 | 179.00 | 180.80 | 180.80 | -0.44% | 18,402 |
| Mar 10, 2026 | 181.00 | 183.40 | 181.00 | 181.60 | 181.60 | 1.11% | 25,793 |
| Mar 9, 2026 | 182.00 | 182.00 | 179.40 | 179.60 | 179.60 | -1.54% | 26,380 |
| Mar 6, 2026 | 182.80 | 185.60 | 182.40 | 182.40 | 182.40 | -1.19% | 34,889 |
| Mar 5, 2026 | 187.00 | 187.40 | 184.60 | 184.60 | 184.60 | -0.97% | 44,928 |
| Mar 4, 2026 | 185.00 | 187.60 | 183.80 | 186.40 | 186.40 | 1.19% | 21,162 |
| Mar 3, 2026 | 189.00 | 189.00 | 184.20 | 184.20 | 184.20 | -2.13% | 40,025 |
| Mar 2, 2026 | 186.00 | 188.80 | 185.00 | 188.20 | 188.20 | -0.74% | 34,521 |
| Feb 27, 2026 | 189.20 | 191.00 | 187.20 | 189.60 | 189.60 | 1.72% | 80,344 |
| Feb 26, 2026 | 186.40 | 187.60 | 185.20 | 186.40 | 186.40 | 0.22% | 46,805 |
| Feb 25, 2026 | 189.60 | 190.00 | 185.20 | 186.00 | 186.00 | -2.31% | 44,797 |
| Feb 24, 2026 | 187.80 | 191.00 | 187.00 | 190.40 | 190.40 | 1.28% | 65,345 |
| Feb 23, 2026 | 187.00 | 189.00 | 186.60 | 188.00 | 188.00 | 0.75% | 31,482 |
| Feb 20, 2026 | 186.00 | 187.00 | 185.00 | 186.60 | 186.60 | 0.32% | 20,485 |
| Feb 19, 2026 | 187.00 | 187.00 | 185.60 | 186.00 | 186.00 | -0.53% | 22,825 |
| Feb 18, 2026 | 185.20 | 187.60 | 183.80 | 187.00 | 187.00 | 1.08% | 27,585 |
| Feb 17, 2026 | 188.40 | 188.40 | 185.00 | 185.00 | 185.00 | -2.12% | 32,416 |
| Feb 16, 2026 | 184.20 | 189.80 | 184.00 | 189.00 | 189.00 | 2.72% | 34,603 |
| Feb 13, 2026 | 191.00 | 191.00 | 182.60 | 184.00 | 184.00 | -3.66% | 207,963 |
| Feb 12, 2026 | 187.00 | 192.40 | 186.00 | 191.00 | 191.00 | 2.58% | 107,383 |
| Feb 11, 2026 | 187.80 | 187.80 | 186.00 | 186.20 | 186.20 | -1.06% | 16,007 |
| Feb 10, 2026 | 189.00 | 189.20 | 187.40 | 188.20 | 188.20 | -0.11% | 18,918 |
| Feb 9, 2026 | 188.00 | 188.80 | 187.40 | 188.40 | 188.40 | - | 17,910 |
| Feb 6, 2026 | 187.60 | 189.00 | 186.40 | 188.40 | 188.40 | 0.43% | 20,477 |
| Feb 5, 2026 | 187.20 | 189.40 | 186.00 | 187.60 | 187.60 | 0.32% | 29,463 |
| Feb 4, 2026 | 188.00 | 189.40 | 186.40 | 187.00 | 187.00 | -1.06% | 27,286 |
| Feb 3, 2026 | 188.20 | 189.60 | 187.20 | 189.00 | 189.00 | 0.75% | 60,146 |
| Feb 2, 2026 | 184.60 | 189.60 | 184.60 | 187.60 | 187.60 | 1.63% | 57,345 |
| Jan 30, 2026 | 184.00 | 187.80 | 180.40 | 184.60 | 184.60 | 1.65% | 55,479 |
| Jan 29, 2026 | 182.00 | 184.00 | 181.40 | 181.60 | 181.60 | -0.22% | 17,885 |
| Jan 28, 2026 | 182.00 | 182.60 | 180.80 | 182.00 | 182.00 | 0.22% | 15,720 |
| Jan 27, 2026 | 181.40 | 183.00 | 181.00 | 181.60 | 181.60 | -0.22% | 15,085 |
| Jan 26, 2026 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | -0.44% | 13,451 |
| Jan 23, 2026 | 180.00 | 182.80 | 180.00 | 182.80 | 182.80 | 0.33% | 11,881 |
| Jan 22, 2026 | 179.40 | 185.20 | 179.40 | 182.20 | 182.20 | 1.22% | 32,082 |
| Jan 21, 2026 | 180.40 | 181.80 | 178.80 | 180.00 | 180.00 | -0.66% | 22,452 |
| Jan 20, 2026 | 182.00 | 182.00 | 180.40 | 181.20 | 181.20 | -1.09% | 18,933 |
| Jan 19, 2026 | 182.40 | 183.60 | 181.20 | 183.20 | 183.20 | -0.43% | 18,756 |
| Jan 16, 2026 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.86% | 16,649 |
| Jan 15, 2026 | 182.00 | 185.80 | 182.00 | 185.60 | 185.60 | 0.54% | 16,727 |
| Jan 14, 2026 | 184.80 | 185.00 | 183.20 | 184.60 | 184.60 | 0.54% | 26,982 |
| Jan 13, 2026 | 185.40 | 186.00 | 183.00 | 183.60 | 183.60 | -0.97% | 18,986 |
| Jan 12, 2026 | 183.60 | 185.40 | 182.40 | 185.40 | 185.40 | 0.54% | 33,533 |
| Jan 9, 2026 | 186.00 | 186.00 | 183.60 | 184.40 | 184.40 | -1.18% | 18,195 |
| Jan 8, 2026 | 184.60 | 187.80 | 184.60 | 186.60 | 186.60 | -0.11% | 19,869 |
| Jan 7, 2026 | 185.20 | 187.00 | 184.00 | 186.80 | 186.80 | 1.08% | 60,927 |
| Jan 6, 2026 | 184.00 | 185.80 | 184.00 | 184.80 | 184.80 | -0.22% | 17,851 |
| Jan 5, 2026 | 185.00 | 186.00 | 184.00 | 185.20 | 185.20 | -0.64% | 27,607 |
| Jan 2, 2026 | 188.40 | 188.40 | 186.00 | 186.40 | 186.40 | -0.96% | 10,646 |
| Dec 30, 2025 | 183.40 | 189.00 | 183.00 | 188.20 | 188.20 | 0.86% | 31,042 |
| Dec 29, 2025 | 186.20 | 187.00 | 184.80 | 186.60 | 186.60 | 0.11% | 29,475 |
| Dec 23, 2025 | 183.00 | 187.00 | 183.00 | 186.40 | 186.40 | 1.53% | 22,721 |
| Dec 22, 2025 | 185.00 | 187.00 | 182.20 | 183.60 | 183.60 | -1.82% | 25,708 |
| Dec 19, 2025 | 183.20 | 187.20 | 183.20 | 187.00 | 187.00 | 1.74% | 42,408 |
| Dec 18, 2025 | 185.00 | 185.00 | 182.80 | 183.80 | 183.80 | -1.08% | 24,270 |
| Dec 17, 2025 | 184.00 | 186.80 | 184.00 | 185.80 | 185.80 | 0.87% | 20,722 |
| Dec 16, 2025 | 188.00 | 188.00 | 184.20 | 184.20 | 184.20 | -1.29% | 11,980 |
| Dec 15, 2025 | 186.80 | 188.00 | 185.40 | 186.60 | 186.60 | -0.11% | 29,519 |
| Dec 12, 2025 | 184.40 | 186.80 | 184.40 | 186.80 | 186.80 | 1.30% | 68,468 |
| Dec 11, 2025 | 184.00 | 185.80 | 184.00 | 184.40 | 184.40 | -0.32% | 26,967 |
| Dec 10, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 0.22% | 41,680 |
| Dec 9, 2025 | 185.00 | 186.00 | 183.20 | 184.60 | 184.60 | - | 28,537 |
| Dec 8, 2025 | 182.80 | 185.60 | 182.80 | 184.60 | 184.60 | 1.21% | 33,653 |
| Dec 5, 2025 | 181.40 | 183.00 | 181.40 | 182.40 | 182.40 | 0.55% | 21,931 |
| Dec 4, 2025 | 179.40 | 181.60 | 179.00 | 181.40 | 181.40 | 0.67% | 32,222 |
| Dec 3, 2025 | 178.20 | 182.80 | 178.20 | 180.20 | 180.20 | 1.12% | 2,557,015 |
| Dec 2, 2025 | 178.00 | 179.80 | 177.60 | 178.20 | 178.20 | -0.11% | 13,036 |
| Dec 1, 2025 | 179.80 | 179.80 | 176.80 | 178.40 | 178.40 | -1.55% | 10,075 |
| Nov 28, 2025 | 182.00 | 182.00 | 180.00 | 181.20 | 181.20 | -0.44% | 10,935 |