AF Gruppen ASA Class A AFG
OSL · Norway · Industrial Services
NOK 195.00-1.40 (-0.71%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 195.00 | -0.71% | NOK 197.00 | NOK 197.40 | NOK 194.20 | 22.07K |
| 2026-09-30 | NOK 196.40 | -0.81% | NOK 198.00 | NOK 198.00 | NOK 196.40 | 26.25K |
| 2026-09-29 | NOK 198.00 | -0.60% | NOK 199.00 | NOK 199.00 | NOK 197.60 | 43.00K |
| 2026-09-28 | NOK 199.20 | +1.01% | NOK 198.00 | NOK 199.20 | NOK 197.40 | 22.63K |
| 2026-09-25 | NOK 197.20 | -0.80% | NOK 199.00 | NOK 199.80 | NOK 197.00 | 137.94K |
| 2026-09-24 | NOK 198.80 | 0.00% | NOK 194.00 | NOK 199.40 | NOK 194.00 | 60.44K |
| 2026-09-23 | NOK 198.80 | +0.40% | NOK 197.40 | NOK 199.20 | NOK 196.70 | 99.11K |
| 2026-09-22 | NOK 198.00 | +1.75% | NOK 194.00 | NOK 198.00 | NOK 193.80 | 98.35K |
| 2026-09-21 | NOK 194.60 | +1.04% | NOK 192.40 | NOK 194.60 | NOK 192.00 | 62.13K |
| 2026-09-18 | NOK 192.60 | -0.31% | NOK 192.00 | NOK 192.80 | NOK 191.60 | 88.88K |
| 2026-09-17 | NOK 193.20 | +2.33% | NOK 188.80 | NOK 193.40 | NOK 188.60 | 148.17K |
| 2026-09-16 | NOK 188.80 | +0.96% | NOK 187.00 | NOK 189.40 | NOK 187.00 | 37.48K |
| 2026-09-15 | NOK 187.00 | +0.32% | NOK 187.00 | NOK 187.20 | NOK 184.20 | 22.73K |
| 2026-09-14 | NOK 186.40 | +0.22% | NOK 185.60 | NOK 187.40 | NOK 184.60 | 41.58K |
| 2026-09-11 | NOK 186.00 | +0.11% | NOK 188.60 | NOK 188.60 | NOK 184.80 | 15.95K |
| 2026-09-10 | NOK 185.80 | -0.96% | NOK 187.60 | NOK 187.60 | NOK 184.80 | 22.89K |
| 2026-09-09 | NOK 187.60 | -1.05% | NOK 189.80 | NOK 190.60 | NOK 187.60 | 16.38K |
| 2026-09-08 | NOK 189.60 | +0.74% | NOK 188.20 | NOK 189.80 | NOK 187.60 | 16.12K |
| 2026-09-07 | NOK 188.20 | -1.26% | NOK 190.00 | NOK 190.80 | NOK 188.20 | 22.45K |
| 2026-09-04 | NOK 190.60 | +0.11% | NOK 190.40 | NOK 192.00 | NOK 190.20 | 17.82K |
| 2026-09-03 | NOK 190.40 | -0.94% | NOK 192.20 | NOK 192.40 | NOK 190.40 | 12.17K |
| 2026-09-02 | NOK 192.20 | -0.52% | NOK 195.00 | NOK 195.00 | NOK 191.20 | 27.72K |
| 2026-09-01 | NOK 193.20 | -1.63% | NOK 196.40 | NOK 197.20 | NOK 192.00 | 42.76K |
| 2026-08-31 | NOK 196.40 | -1.80% | NOK 200.50 | NOK 204.00 | NOK 196.40 | 44.25K |
| 2026-08-28 | NOK 200.00 | +2.35% | NOK 189.40 | NOK 200.50 | NOK 186.00 | 151.34K |
| 2026-08-27 | NOK 195.40 | +0.31% | NOK 195.00 | NOK 196.80 | NOK 193.20 | 18.83K |
| 2026-08-26 | NOK 194.80 | +0.62% | NOK 191.40 | NOK 195.00 | NOK 191.40 | 20.35K |
| 2026-08-25 | NOK 193.60 | +1.04% | NOK 191.40 | NOK 195.20 | NOK 191.40 | 30.99K |
| 2026-08-24 | NOK 191.60 | +0.42% | NOK 196.00 | NOK 196.00 | NOK 189.00 | 9.55K |
| 2026-08-21 | NOK 190.80 | +1.27% | NOK 188.00 | NOK 191.40 | NOK 187.80 | 74.21K |
| 2026-08-20 | NOK 188.40 | -0.74% | NOK 190.20 | NOK 191.20 | NOK 187.60 | 13.81K |
| 2026-08-19 | NOK 189.80 | -0.94% | NOK 191.60 | NOK 193.40 | NOK 189.80 | 19.51K |
| 2026-08-18 | NOK 191.60 | -1.64% | NOK 194.40 | NOK 195.80 | NOK 191.60 | 28.12K |
| 2026-08-17 | NOK 194.80 | +0.72% | NOK 193.00 | NOK 198.00 | NOK 193.00 | 33.77K |
| 2026-08-14 | NOK 193.40 | +2.33% | NOK 187.40 | NOK 194.00 | NOK 187.40 | 42.51K |
| 2026-08-13 | NOK 189.00 | +1.29% | NOK 186.60 | NOK 189.60 | NOK 186.40 | 8.06K |
| 2026-08-12 | NOK 186.60 | -0.64% | NOK 187.80 | NOK 188.80 | NOK 186.40 | 29.40K |
| 2026-08-11 | NOK 187.80 | +1.62% | NOK 185.20 | NOK 187.80 | NOK 183.80 | 24.43K |
| 2026-08-10 | NOK 184.80 | -1.07% | NOK 187.00 | NOK 187.00 | NOK 184.00 | 7.92K |
| 2026-08-07 | NOK 186.80 | +0.54% | NOK 185.80 | NOK 188.60 | NOK 184.20 | 29.31K |
| 2026-08-06 | NOK 185.80 | +1.20% | NOK 184.20 | NOK 187.00 | NOK 184.00 | 17.22K |
| 2026-08-05 | NOK 183.60 | -1.92% | NOK 187.60 | NOK 188.80 | NOK 183.60 | 16.83K |
| 2026-08-04 | NOK 187.20 | 0.00% | NOK 186.80 | NOK 188.80 | NOK 186.60 | 12.25K |
| 2026-08-03 | NOK 187.20 | -1.16% | NOK 191.20 | NOK 191.20 | NOK 186.20 | 16.99K |
| 2026-07-31 | NOK 189.40 | 0.00% | NOK 190.40 | NOK 191.20 | NOK 189.40 | 13.57K |
| 2026-07-30 | NOK 189.40 | +1.18% | NOK 187.00 | NOK 190.00 | NOK 187.00 | 20.30K |
| 2026-07-29 | NOK 187.20 | -1.47% | NOK 190.00 | NOK 191.60 | NOK 186.80 | 25.17K |
| 2026-07-28 | NOK 190.00 | -0.11% | NOK 189.00 | NOK 191.20 | NOK 187.20 | 20.07K |
| 2026-07-27 | NOK 190.20 | -0.31% | NOK 193.00 | NOK 193.00 | NOK 190.20 | 5.25K |
| 2026-07-24 | NOK 190.80 | -0.10% | NOK 195.00 | NOK 195.00 | NOK 189.40 | 9.98K |
| 2026-07-23 | NOK 191.00 | -1.34% | NOK 195.00 | NOK 195.00 | NOK 190.00 | 13.38K |
| 2026-07-22 | NOK 193.60 | +0.52% | NOK 193.40 | NOK 194.60 | NOK 193.00 | 12.18K |
| 2026-07-21 | NOK 192.60 | +0.42% | NOK 191.00 | NOK 194.00 | NOK 191.00 | 15.84K |
| 2026-07-20 | NOK 191.80 | -0.42% | NOK 194.00 | NOK 194.00 | NOK 191.20 | 18.88K |
| 2026-07-17 | NOK 192.60 | -1.23% | NOK 195.00 | NOK 196.20 | NOK 192.60 | 22.10K |
| 2026-07-16 | NOK 195.00 | 0.00% | NOK 195.00 | NOK 195.80 | NOK 194.00 | 12.58K |
| 2026-07-15 | NOK 195.00 | +0.10% | NOK 194.40 | NOK 195.80 | NOK 194.40 | 14.82K |
| 2026-07-14 | NOK 194.80 | -0.81% | NOK 197.00 | NOK 197.00 | NOK 194.00 | 16.81K |
| 2026-07-13 | NOK 196.40 | -1.21% | NOK 198.00 | NOK 199.40 | NOK 195.60 | 19.74K |
| 2026-07-10 | NOK 198.80 | -0.50% | NOK 199.80 | NOK 200.50 | NOK 198.80 | 38.42K |
| 2026-07-09 | NOK 199.80 | +2.04% | NOK 198.40 | NOK 200.50 | NOK 196.20 | 84.56K |
| 2026-07-08 | NOK 195.80 | -0.10% | NOK 195.60 | NOK 197.60 | NOK 195.00 | 19.83K |
| 2026-07-07 | NOK 196.00 | -0.91% | NOK 197.60 | NOK 198.60 | NOK 196.00 | 27.46K |
| 2026-07-06 | NOK 197.80 | -0.30% | NOK 198.80 | NOK 199.00 | NOK 197.00 | 17.76K |
| 2026-07-03 | NOK 198.40 | +0.92% | NOK 196.80 | NOK 199.00 | NOK 196.20 | 64.59K |
| 2026-07-02 | NOK 196.60 | +1.44% | NOK 193.60 | NOK 197.00 | NOK 193.60 | 50.87K |
| 2026-07-01 | NOK 193.80 | +0.21% | NOK 193.00 | NOK 194.80 | NOK 192.20 | 27.58K |
| 2026-06-30 | NOK 193.40 | -0.62% | NOK 194.00 | NOK 195.60 | NOK 193.00 | 30.31K |
| 2026-06-29 | NOK 194.60 | -0.21% | NOK 195.00 | NOK 196.40 | NOK 193.00 | 59.00K |
| 2026-06-26 | NOK 195.00 | +0.72% | NOK 191.00 | NOK 195.00 | NOK 191.00 | 21.67K |
| 2026-06-25 | NOK 193.60 | +1.47% | NOK 190.00 | NOK 194.80 | NOK 190.00 | 69.00K |
| 2026-06-24 | NOK 190.80 | +0.53% | NOK 190.00 | NOK 190.80 | NOK 189.00 | 19.72K |
| 2026-06-23 | NOK 189.80 | -0.32% | NOK 190.00 | NOK 190.00 | NOK 187.00 | 25.52K |
| 2026-06-22 | NOK 190.40 | +0.53% | NOK 190.40 | NOK 191.20 | NOK 187.80 | 66.88K |
| 2026-06-19 | NOK 189.40 | +1.28% | NOK 187.00 | NOK 189.80 | NOK 187.00 | 30.74K |
| 2026-06-18 | NOK 187.00 | -0.11% | NOK 189.00 | NOK 189.00 | NOK 186.00 | 30.64K |
| 2026-06-17 | NOK 187.20 | +0.54% | NOK 188.00 | NOK 189.00 | NOK 185.60 | 11.51K |
| 2026-06-16 | NOK 186.20 | +0.22% | NOK 185.60 | NOK 187.40 | NOK 185.20 | 9.00K |
| 2026-06-15 | NOK 185.80 | -0.75% | NOK 188.20 | NOK 188.40 | NOK 185.80 | 65.96K |
| 2026-06-12 | NOK 187.20 | +1.85% | NOK 187.00 | NOK 188.00 | NOK 185.20 | 38.68K |
| 2026-06-11 | NOK 183.80 | -1.08% | NOK 185.80 | NOK 186.00 | NOK 183.40 | 19.72K |
| 2026-06-10 | NOK 185.80 | +1.20% | NOK 182.80 | NOK 185.80 | NOK 182.20 | 21.23K |
| 2026-06-09 | NOK 183.60 | -1.29% | NOK 186.00 | NOK 187.00 | NOK 181.40 | 39.02K |
| 2026-06-08 | NOK 186.00 | +0.76% | NOK 185.00 | NOK 186.80 | NOK 182.80 | 39.45K |
| 2026-06-05 | NOK 184.60 | +2.56% | NOK 180.80 | NOK 184.60 | NOK 180.80 | 24.39K |
| 2026-06-04 | NOK 180.00 | +0.78% | NOK 182.00 | NOK 182.00 | NOK 179.00 | 16.94K |
| 2026-06-03 | NOK 178.60 | -1.11% | NOK 181.80 | NOK 181.80 | NOK 178.60 | 26.87K |
| 2026-06-02 | NOK 180.60 | -1.20% | NOK 183.20 | NOK 183.80 | NOK 180.20 | 39.80K |
| 2026-06-01 | NOK 182.80 | -1.51% | NOK 180.40 | NOK 186.60 | NOK 180.40 | 20.90K |
| 2026-05-29 | NOK 185.60 | +0.22% | NOK 185.20 | NOK 188.80 | NOK 184.40 | 136.21K |