Arendals Fossekompani ASA (OSL:AFK)
Norway
· Delayed Price · Currency is NOK 187.50
+2.50 (1.35%)
Apr 28, 2026, 4:25 PM CET
Arendals Fossekompani ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.00 | 188.00 | 182.50 | 187.50 | 187.50 | 1.35% | 3,421 |
| Apr 27, 2026 | 190.00 | 190.00 | 183.50 | 185.00 | 185.00 | -1.07% | 5,258 |
| Apr 24, 2026 | 191.50 | 192.00 | 185.00 | 187.00 | 187.00 | -2.09% | 19,129 |
| Apr 23, 2026 | 197.50 | 199.50 | 190.50 | 191.00 | 191.00 | - | 5,450 |
| Apr 22, 2026 | 205.00 | 205.00 | 190.00 | 191.00 | 191.00 | 1.06% | 13,903 |
| Apr 21, 2026 | 195.00 | 197.50 | 188.00 | 189.00 | 189.00 | -3.32% | 15,193 |
| Apr 20, 2026 | 202.00 | 210.00 | 193.50 | 195.50 | 195.50 | -2.74% | 29,149 |
| Apr 17, 2026 | 189.00 | 205.00 | 189.00 | 201.00 | 201.00 | 7.49% | 54,064 |
| Apr 16, 2026 | 180.00 | 188.00 | 180.00 | 187.00 | 187.00 | 5.95% | 227,090 |
| Apr 15, 2026 | 175.00 | 178.00 | 175.00 | 176.50 | 176.50 | 1.44% | 63,450 |
| Apr 14, 2026 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2.35% | 45,892 |
| Apr 13, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -0.87% | 68,869 |
| Apr 10, 2026 | 163.50 | 171.50 | 163.50 | 171.50 | 171.50 | 5.21% | 15,562 |
| Apr 9, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.31% | 987 |
| Apr 8, 2026 | 163.00 | 164.00 | 160.00 | 162.50 | 162.50 | -0.91% | 4,000 |
| Apr 7, 2026 | 161.50 | 165.00 | 161.00 | 164.00 | 164.00 | 1.55% | 5,190 |
| Apr 1, 2026 | 162.00 | 165.00 | 161.50 | 161.50 | 161.50 | 0.94% | 2,579 |
| Mar 31, 2026 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.63% | 2,801 |
| Mar 30, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 6,055 |
| Mar 27, 2026 | 159.50 | 161.50 | 158.00 | 158.00 | 158.00 | -0.63% | 2,874 |
| Mar 26, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -2.45% | 4,886 |
| Mar 25, 2026 | 160.50 | 163.50 | 160.00 | 163.00 | 163.00 | 2.19% | 2,480 |
| Mar 24, 2026 | 159.00 | 161.50 | 157.00 | 159.50 | 159.50 | 1.92% | 4,414 |
| Mar 23, 2026 | 159.00 | 159.00 | 152.00 | 156.50 | 156.50 | -0.95% | 7,724 |
| Mar 20, 2026 | 160.00 | 161.50 | 158.00 | 158.00 | 158.00 | -2.17% | 6,775 |
| Mar 19, 2026 | 161.50 | 164.00 | 160.00 | 161.50 | 161.50 | -1.52% | 7,813 |
| Mar 18, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | -1.50% | 9,832 |
| Mar 17, 2026 | 168.50 | 169.00 | 166.50 | 166.50 | 166.50 | -0.60% | 6,280 |
| Mar 16, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | -0.59% | 10,715 |
| Mar 13, 2026 | 165.00 | 172.50 | 165.00 | 168.50 | 168.50 | 1.81% | 2,915 |
| Mar 12, 2026 | 166.50 | 170.50 | 165.50 | 165.50 | 165.50 | 0.30% | 4,178 |
| Mar 11, 2026 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | -0.60% | 861 |
| Mar 10, 2026 | 174.00 | 174.00 | 165.50 | 166.00 | 166.00 | 0.61% | 3,118 |
| Mar 9, 2026 | 168.00 | 168.00 | 163.50 | 165.00 | 165.00 | -1.79% | 3,804 |
| Mar 6, 2026 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | -3.45% | 4,237 |
| Mar 5, 2026 | 174.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.87% | 1,641 |
| Mar 4, 2026 | 163.00 | 172.50 | 163.00 | 172.50 | 172.50 | 5.50% | 2,695 |
| Mar 3, 2026 | 169.50 | 169.50 | 162.50 | 163.50 | 163.50 | -3.54% | 8,714 |
| Mar 2, 2026 | 172.00 | 172.00 | 165.00 | 169.50 | 169.50 | -1.74% | 7,878 |
| Feb 27, 2026 | 173.50 | 173.50 | 172.00 | 172.50 | 172.50 | - | 201,968 |
| Feb 26, 2026 | 173.00 | 173.00 | 171.50 | 172.50 | 172.50 | -0.29% | 4,143 |
| Feb 25, 2026 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 3,501 |
| Feb 24, 2026 | 174.00 | 174.00 | 170.50 | 173.00 | 173.00 | -0.57% | 306,182 |
| Feb 23, 2026 | 172.50 | 174.00 | 172.00 | 174.00 | 174.00 | -0.57% | 6,871 |
| Feb 20, 2026 | 175.00 | 176.00 | 172.50 | 175.00 | 175.00 | 0.29% | 6,487 |
| Feb 19, 2026 | 178.00 | 178.00 | 172.00 | 174.50 | 174.50 | -1.41% | 11,207 |
| Feb 18, 2026 | 175.00 | 177.00 | 174.50 | 177.00 | 177.00 | 2.31% | 12,175 |
| Feb 17, 2026 | 171.50 | 178.00 | 171.50 | 173.00 | 173.00 | 0.58% | 23,416 |
| Feb 16, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1.78% | 23,209 |
| Feb 13, 2026 | 169.00 | 175.00 | 167.00 | 169.00 | 169.00 | 5.63% | 40,576 |
| Feb 12, 2026 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.91% | 14,430 |
| Feb 11, 2026 | 157.00 | 159.50 | 155.50 | 157.00 | 157.00 | - | 4,055 |
| Feb 10, 2026 | 154.00 | 158.50 | 152.00 | 157.00 | 157.00 | 3.29% | 19,865 |
| Feb 9, 2026 | 155.00 | 155.00 | 151.50 | 152.00 | 152.00 | 2.01% | 1,706 |
| Feb 6, 2026 | 151.00 | 151.50 | 149.00 | 149.00 | 149.00 | -1.97% | 3,261 |
| Feb 5, 2026 | 154.00 | 154.00 | 151.50 | 152.00 | 152.00 | -1.94% | 195 |
| Feb 4, 2026 | 155.50 | 155.50 | 151.00 | 155.00 | 155.00 | -0.96% | 1,740 |
| Feb 3, 2026 | 153.50 | 157.50 | 153.50 | 156.50 | 156.50 | 2.29% | 2,783 |
| Feb 2, 2026 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | -1.29% | 2,866 |
| Jan 30, 2026 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.64% | 1,916 |
| Jan 29, 2026 | 156.50 | 156.50 | 152.50 | 152.50 | 152.50 | -2.56% | 5,177 |
| Jan 28, 2026 | 159.50 | 159.50 | 156.00 | 156.50 | 156.50 | -1.88% | 104,537 |
| Jan 27, 2026 | 158.00 | 159.50 | 158.00 | 159.50 | 159.50 | 1.27% | 56,805 |
| Jan 26, 2026 | 158.00 | 158.00 | 153.50 | 157.50 | 157.50 | 2.61% | 7,360 |
| Jan 23, 2026 | 155.00 | 156.00 | 152.00 | 153.50 | 153.50 | -0.97% | 5,850 |
| Jan 22, 2026 | 151.50 | 155.00 | 151.50 | 155.00 | 155.00 | 2.65% | 39,316 |
| Jan 21, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.33% | 1,104 |
| Jan 20, 2026 | 151.00 | 152.00 | 150.00 | 150.50 | 150.50 | -0.33% | 9,595 |
| Jan 19, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -1.31% | 11,688 |
| Jan 16, 2026 | 148.00 | 153.00 | 145.50 | 153.00 | 153.00 | 3.38% | 17,598 |
| Jan 15, 2026 | 144.00 | 149.00 | 143.00 | 148.00 | 148.00 | 5.71% | 23,363 |
| Jan 14, 2026 | 139.00 | 140.00 | 138.50 | 140.00 | 140.00 | 1.82% | 7,991 |
| Jan 13, 2026 | 138.00 | 138.50 | 137.00 | 137.50 | 137.50 | - | 6,853 |
| Jan 12, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 0.36% | 8,823 |
| Jan 9, 2026 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | - | 5,915 |
| Jan 8, 2026 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 7,590 |
| Jan 7, 2026 | 134.50 | 138.00 | 134.50 | 136.00 | 136.00 | 1.12% | 11,902 |
| Jan 6, 2026 | 132.00 | 135.50 | 132.00 | 134.50 | 134.50 | - | 3,604 |
| Jan 5, 2026 | 133.00 | 135.00 | 131.50 | 134.50 | 134.50 | - | 981 |
| Jan 2, 2026 | 137.00 | 137.00 | 131.00 | 134.50 | 134.50 | -0.37% | 7,914 |
| Dec 30, 2025 | 137.50 | 137.50 | 134.00 | 135.00 | 135.00 | -1.46% | 2,889 |
| Dec 29, 2025 | 136.50 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | 4,333 |
| Dec 23, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Dec 22, 2025 | 133.50 | 137.00 | 132.50 | 135.00 | 135.00 | - | 10,021 |
| Dec 19, 2025 | 134.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1.50% | 9,962 |
| Dec 18, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.56% | 2,604 |
| Dec 17, 2025 | 136.00 | 136.50 | 134.00 | 136.50 | 136.50 | 0.74% | 924 |
| Dec 16, 2025 | 135.00 | 135.50 | 134.50 | 135.50 | 135.50 | 0.37% | 4,979 |
| Dec 15, 2025 | 132.00 | 135.50 | 132.00 | 135.00 | 135.00 | 1.50% | 4,419 |
| Dec 12, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1.53% | 5,919 |
| Dec 11, 2025 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,501 |
| Dec 10, 2025 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | - | 2,824 |
| Dec 9, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | -1.12% | 2,416 |
| Dec 8, 2025 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | -1.11% | 7,327 |
| Dec 5, 2025 | 135.00 | 135.00 | 132.50 | 135.00 | 135.00 | - | 1,402 |
| 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 |