Arendals Fossekompani ASA (OSL:AFK)
Norway
· Delayed Price · Currency is NOK 135.00
0.00 (0.00%)
At close: Dec 5, 2025
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 135.50 | 135.50 | 132.50 | 135.00 | 135.00 | 1.89% | 2,717 |
| Dec 3, 2025 | 133.50 | 133.50 | 132.50 | 132.50 | 132.50 | - | 1,097 |
| Dec 2, 2025 | 136.00 | 136.00 | 132.50 | 132.50 | 132.50 | -1.85% | 415 |
| Dec 1, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 2,173 |
| Nov 28, 2025 | 135.00 | 136.50 | 135.00 | 135.00 | 135.00 | -0.74% | 2,152 |
| Nov 27, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 522 |
| Nov 26, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 340 |
| Nov 25, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 0.37% | 401 |
| Nov 24, 2025 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | -0.74% | 5,170 |
| Nov 21, 2025 | 135.50 | 136.00 | 132.50 | 135.50 | 135.50 | 0.74% | 569 |
| Nov 20, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 1.13% | 1,609 |
| Nov 19, 2025 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | -1.12% | 778 |
| Nov 18, 2025 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 1.13% | 2,334 |
| Nov 17, 2025 | 130.50 | 136.00 | 130.50 | 133.00 | 133.00 | 1.92% | 872 |
| Nov 14, 2025 | 136.00 | 136.00 | 130.50 | 130.50 | 130.50 | -3.33% | 215 |
| Nov 13, 2025 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | - | 2,913 |
| Nov 12, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 0.75% | 5,178 |
| Nov 11, 2025 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 4,845 |
| Nov 10, 2025 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | -0.38% | 6,341 |
| Nov 7, 2025 | 135.00 | 135.00 | 130.50 | 130.50 | 130.50 | -3.69% | 242 |
| Nov 6, 2025 | 132.50 | 135.50 | 132.00 | 135.50 | 135.50 | 3.04% | 11,523 |
| Nov 5, 2025 | 132.50 | 135.00 | 131.50 | 131.50 | 131.50 | -1.13% | 2,183 |
| Nov 4, 2025 | 133.50 | 133.50 | 130.50 | 133.00 | 133.00 | 0.76% | 201 |
| Nov 3, 2025 | 132.00 | 133.50 | 132.00 | 132.00 | 132.00 | - | 6,631 |
| Oct 31, 2025 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | -1.49% | 3,667 |
| Oct 30, 2025 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | -0.74% | 1,312 |
| Oct 29, 2025 | 133.00 | 135.50 | 131.50 | 135.00 | 135.00 | 3.45% | 24,510 |
| Oct 28, 2025 | 130.00 | 131.50 | 129.50 | 130.50 | 130.50 | - | 3,268 |
| Oct 27, 2025 | 131.00 | 131.00 | 127.00 | 130.50 | 130.50 | -0.38% | 5,112 |
| Oct 24, 2025 | 126.00 | 132.00 | 126.00 | 131.00 | 131.00 | - | 2,470 |
| Oct 23, 2025 | 130.00 | 131.50 | 130.00 | 131.00 | 131.00 | -0.76% | 1,483 |
| Oct 22, 2025 | 130.00 | 133.50 | 130.00 | 132.00 | 132.00 | 1.93% | 1,251 |
| Oct 21, 2025 | 133.00 | 134.00 | 129.50 | 129.50 | 129.50 | -1.89% | 4,427 |
| Oct 20, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 4,241 |
| Oct 17, 2025 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | -0.76% | 1,760 |
| Oct 16, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 4,605 |
| Oct 15, 2025 | 125.50 | 132.00 | 125.50 | 132.00 | 132.00 | 5.60% | 13,753 |
| Oct 14, 2025 | 130.00 | 130.00 | 123.50 | 125.00 | 125.00 | -1.96% | 12,214 |
| Oct 13, 2025 | 126.00 | 129.00 | 126.00 | 127.50 | 127.50 | -1.92% | 1,579 |
| Oct 10, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 2,317 |
| Oct 9, 2025 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | - | 1,414 |
| Oct 8, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 1,982 |
| Oct 7, 2025 | 129.00 | 134.00 | 128.50 | 130.00 | 130.00 | 0.78% | 3,314 |
| Oct 6, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -3.73% | 3,422 |
| Oct 3, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.88% | 7,156 |
| Oct 2, 2025 | 127.00 | 131.50 | 127.00 | 129.00 | 129.00 | -1.15% | 4,873 |
| Oct 1, 2025 | 131.00 | 131.50 | 127.00 | 130.50 | 130.50 | -0.38% | 5,748 |
| Sep 30, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 1,085 |
| Sep 29, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,878 |
| Sep 26, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.37% | 1,140 |
| Sep 25, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 729 |
| Sep 24, 2025 | 131.00 | 135.00 | 131.00 | 133.50 | 133.50 | -0.37% | 3,903 |
| Sep 23, 2025 | 132.50 | 134.00 | 130.50 | 134.00 | 134.00 | 1.13% | 1,154 |
| Sep 22, 2025 | 132.00 | 135.00 | 132.00 | 132.50 | 132.50 | -2.57% | 6,831 |
| Sep 19, 2025 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 0.37% | 1,933 |
| Sep 18, 2025 | 134.00 | 137.50 | 134.00 | 135.50 | 135.50 | -0.73% | 3,225 |
| Sep 17, 2025 | 134.00 | 136.50 | 134.00 | 136.50 | 136.50 | 1.87% | 1,098 |
| Sep 16, 2025 | 135.00 | 139.50 | 134.00 | 134.00 | 134.00 | - | 3,675 |
| Sep 15, 2025 | 136.00 | 137.00 | 132.50 | 134.00 | 134.00 | -1.83% | 6,782 |
| Sep 12, 2025 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 0.74% | 3,151 |
| Sep 11, 2025 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | 0.74% | 1,497 |
| Sep 10, 2025 | 141.50 | 141.50 | 134.50 | 134.50 | 134.50 | 0.37% | 1,777 |
| Sep 9, 2025 | 132.50 | 134.50 | 131.50 | 134.00 | 134.00 | - | 1,591 |
| Sep 8, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 0.75% | 2,684 |
| Sep 5, 2025 | 130.00 | 134.50 | 130.00 | 133.00 | 133.00 | -0.37% | 1,492 |
| Sep 4, 2025 | 136.00 | 136.00 | 133.50 | 133.50 | 133.50 | - | 1,594 |
| Sep 3, 2025 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | - | 2,714 |
| Sep 2, 2025 | 138.50 | 138.50 | 132.50 | 133.50 | 133.50 | -3.61% | 5,932 |
| Sep 1, 2025 | 138.00 | 141.00 | 138.00 | 138.50 | 138.50 | -1.07% | 4,392 |
| Aug 29, 2025 | 139.00 | 142.00 | 137.50 | 140.00 | 140.00 | -2.78% | 14,311 |
| Aug 28, 2025 | 142.00 | 146.00 | 141.50 | 144.00 | 144.00 | 1.41% | 22,656 |
| Aug 27, 2025 | 142.00 | 143.50 | 140.00 | 142.00 | 142.00 | 0.71% | 8,678 |
| Aug 26, 2025 | 135.00 | 142.00 | 135.00 | 141.00 | 141.00 | 2.17% | 13,774 |
| Aug 25, 2025 | 132.00 | 139.50 | 132.00 | 138.00 | 138.00 | 4.55% | 6,110 |
| Aug 22, 2025 | 134.00 | 134.00 | 130.50 | 132.00 | 132.00 | -1.49% | 3,159 |
| Aug 21, 2025 | 133.00 | 134.00 | 129.50 | 134.00 | 134.00 | 0.75% | 8,312 |
| Aug 20, 2025 | 133.00 | 134.00 | 130.50 | 133.00 | 133.00 | 0.76% | 5,363 |
| Aug 19, 2025 | 134.50 | 135.50 | 132.00 | 132.00 | 132.00 | -1.86% | 7,048 |
| Aug 18, 2025 | 135.50 | 136.50 | 134.50 | 134.50 | 134.50 | -2.18% | 3,533 |
| Aug 15, 2025 | 134.50 | 137.50 | 134.50 | 137.50 | 137.50 | 1.85% | 1,506 |
| Aug 14, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 2,974 |
| Aug 13, 2025 | 134.50 | 139.00 | 134.50 | 138.00 | 138.00 | 2.22% | 1,371 |
| Aug 12, 2025 | 135.00 | 135.50 | 134.00 | 135.00 | 135.00 | -0.74% | 770 |
| Aug 11, 2025 | 136.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.81% | 2,556 |
| Aug 8, 2025 | 138.50 | 138.50 | 136.50 | 138.50 | 138.50 | -0.36% | 1,029 |
| Aug 7, 2025 | 140.00 | 140.00 | 137.50 | 139.00 | 139.00 | - | 1,342 |
| Aug 6, 2025 | 136.00 | 139.50 | 136.00 | 139.00 | 139.00 | 1.46% | 500 |
| Aug 5, 2025 | 141.50 | 142.50 | 137.00 | 137.00 | 137.00 | -0.72% | 2,175 |
| Aug 4, 2025 | 135.00 | 141.50 | 135.00 | 138.00 | 138.00 | 1.85% | 2,277 |
| Aug 1, 2025 | 142.50 | 142.50 | 135.50 | 135.50 | 135.50 | -4.91% | 2,953 |
| Jul 31, 2025 | 137.50 | 142.50 | 137.00 | 142.50 | 142.50 | 4.78% | 10,108 |
| Jul 30, 2025 | 134.50 | 137.50 | 133.00 | 136.00 | 136.00 | 1.87% | 5,799 |
| Jul 29, 2025 | 132.50 | 133.50 | 131.00 | 133.50 | 133.50 | 0.75% | 4,059 |
| Jul 28, 2025 | 132.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.38% | 2,670 |
| Jul 25, 2025 | 132.00 | 132.00 | 130.50 | 132.00 | 132.00 | -0.75% | 2,350 |
| Jul 24, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.38% | 2,458 |
| Jul 23, 2025 | 133.00 | 133.00 | 130.50 | 132.50 | 132.50 | 0.76% | 2,097 |
| Jul 22, 2025 | 130.00 | 133.00 | 130.00 | 131.50 | 131.50 | - | 3,836 |
| Jul 21, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | - | 557 |
| Jul 18, 2025 | 132.50 | 132.50 | 131.00 | 131.50 | 131.50 | -0.75% | 829 |