Arendals Fossekompani ASA AFK
OSL · Norway · Utilities
NOK 185.50-5.50 (-2.88%)
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 185.50 | -2.88% | NOK 192.00 | NOK 193.50 | NOK 183.00 | 6.02K |
| 2026-09-30 | NOK 191.00 | +0.26% | NOK 191.50 | NOK 192.00 | NOK 190.00 | 6.77K |
| 2026-09-29 | NOK 190.50 | -0.52% | NOK 194.50 | NOK 194.50 | NOK 190.00 | 10.09K |
| 2026-09-28 | NOK 191.50 | +2.68% | NOK 189.50 | NOK 194.50 | NOK 189.50 | 10.63K |
| 2026-09-25 | NOK 186.50 | +0.81% | NOK 185.00 | NOK 189.00 | NOK 185.00 | 284 |
| 2026-09-24 | NOK 185.00 | 0.00% | NOK 187.50 | NOK 187.50 | NOK 185.00 | 440 |
| 2026-09-23 | NOK 185.00 | -0.80% | NOK 186.00 | NOK 187.00 | NOK 185.00 | 1.22K |
| 2026-09-22 | NOK 186.50 | -1.32% | NOK 189.00 | NOK 189.00 | NOK 185.50 | 2.07K |
| 2026-09-21 | NOK 189.00 | +0.27% | NOK 188.00 | NOK 189.00 | NOK 186.00 | 5.86K |
| 2026-09-18 | NOK 188.50 | +1.62% | NOK 185.50 | NOK 188.50 | NOK 185.00 | 123.77K |
| 2026-09-17 | NOK 185.50 | +1.64% | NOK 182.50 | NOK 187.00 | NOK 182.50 | 2.66K |
| 2026-09-16 | NOK 182.50 | -2.41% | NOK 188.00 | NOK 188.00 | NOK 182.50 | 4.07K |
| 2026-09-15 | NOK 187.00 | +1.08% | NOK 185.00 | NOK 187.50 | NOK 183.50 | 4.77K |
| 2026-09-14 | NOK 185.00 | 0.00% | NOK 180.00 | NOK 187.00 | NOK 180.00 | 60.49K |
| 2026-09-11 | NOK 185.00 | -1.33% | NOK 188.00 | NOK 188.00 | NOK 184.50 | 4.56K |
| 2026-09-10 | NOK 187.50 | +1.90% | NOK 188.50 | NOK 188.50 | NOK 184.00 | 2.93K |
| 2026-09-09 | NOK 184.00 | 0.00% | NOK 184.00 | NOK 188.00 | NOK 184.00 | 2.89K |
| 2026-09-08 | NOK 184.00 | -2.65% | NOK 192.00 | NOK 192.00 | NOK 184.00 | 6.32K |
| 2026-09-07 | NOK 189.00 | +2.72% | NOK 184.00 | NOK 191.50 | NOK 183.00 | 14.39K |
| 2026-09-04 | NOK 184.00 | +3.95% | NOK 177.00 | NOK 184.00 | NOK 174.00 | 17.26K |
| 2026-09-03 | NOK 177.00 | +2.91% | NOK 171.00 | NOK 178.50 | NOK 171.00 | 4.79K |
| 2026-09-02 | NOK 172.00 | -1.71% | NOK 175.50 | NOK 176.50 | NOK 172.00 | 7.72K |
| 2026-09-01 | NOK 175.00 | -1.41% | NOK 178.50 | NOK 179.50 | NOK 175.00 | 10.26K |
| 2026-08-31 | NOK 177.50 | -2.47% | NOK 181.00 | NOK 182.00 | NOK 177.50 | 8.69K |
| 2026-08-28 | NOK 182.00 | -2.41% | NOK 187.50 | NOK 187.50 | NOK 182.00 | 3.43K |
| 2026-08-27 | NOK 186.50 | +0.27% | NOK 187.00 | NOK 187.00 | NOK 184.00 | 35.72K |
| 2026-08-26 | NOK 186.00 | +2.48% | NOK 181.50 | NOK 186.00 | NOK 181.50 | 2.37K |
| 2026-08-25 | NOK 181.50 | -3.46% | NOK 185.00 | NOK 185.00 | NOK 180.50 | 11.80K |
| 2026-08-24 | NOK 188.00 | -0.53% | NOK 195.00 | NOK 195.00 | NOK 185.00 | 2.30K |
| 2026-08-21 | NOK 189.00 | -3.08% | NOK 195.50 | NOK 196.00 | NOK 189.00 | 7.19K |
| 2026-08-20 | NOK 195.00 | +0.78% | NOK 194.00 | NOK 195.00 | NOK 191.00 | 5.20K |
| 2026-08-19 | NOK 193.50 | +1.31% | NOK 191.00 | NOK 193.50 | NOK 189.00 | 2.40K |
| 2026-08-18 | NOK 191.00 | -1.55% | NOK 192.00 | NOK 195.00 | NOK 191.00 | 5.16K |
| 2026-08-17 | NOK 194.00 | +1.04% | NOK 192.00 | NOK 194.00 | NOK 188.00 | 5.92K |
| 2026-08-14 | NOK 192.00 | +2.95% | NOK 186.00 | NOK 192.00 | NOK 185.50 | 5.18K |
| 2026-08-13 | NOK 186.50 | +1.36% | NOK 185.00 | NOK 189.00 | NOK 182.50 | 3.15K |
| 2026-08-12 | NOK 184.00 | 0.00% | NOK 184.00 | NOK 184.00 | NOK 182.50 | 1.50K |
| 2026-08-11 | NOK 184.00 | +1.10% | NOK 182.00 | NOK 184.00 | NOK 181.50 | 2.78K |
| 2026-08-10 | NOK 182.00 | -1.62% | NOK 185.00 | NOK 185.00 | NOK 182.00 | 2.92K |
| 2026-08-07 | NOK 185.00 | +2.78% | NOK 180.00 | NOK 185.00 | NOK 180.00 | 2.32K |
| 2026-08-06 | NOK 180.00 | -1.37% | NOK 182.00 | NOK 184.00 | NOK 180.00 | 1.83K |
| 2026-08-05 | NOK 182.50 | -0.54% | NOK 181.00 | NOK 184.00 | NOK 181.00 | 1.61K |
| 2026-08-04 | NOK 183.50 | +0.55% | NOK 182.50 | NOK 184.00 | NOK 180.00 | 1.16K |
| 2026-08-03 | NOK 182.50 | -0.82% | NOK 181.50 | NOK 184.00 | NOK 181.50 | 1.08K |
| 2026-07-31 | NOK 184.00 | +1.10% | NOK 181.50 | NOK 184.00 | NOK 181.50 | 2.93K |
| 2026-07-30 | NOK 182.00 | 0.00% | NOK 184.00 | NOK 184.00 | NOK 182.00 | 883 |
| 2026-07-29 | NOK 182.00 | -0.82% | NOK 184.00 | NOK 184.00 | NOK 181.50 | 2.70K |
| 2026-07-28 | NOK 183.50 | +2.80% | NOK 183.00 | NOK 184.00 | NOK 181.00 | 2.78K |
| 2026-07-27 | NOK 178.50 | -2.99% | NOK 183.00 | NOK 183.00 | NOK 178.50 | 2.14K |
| 2026-07-24 | NOK 184.00 | +1.38% | NOK 183.50 | NOK 184.00 | NOK 181.00 | 2.64K |
| 2026-07-23 | NOK 181.50 | +1.97% | NOK 178.00 | NOK 183.00 | NOK 178.00 | 5.05K |
| 2026-07-22 | NOK 178.00 | -1.39% | NOK 180.00 | NOK 182.00 | NOK 177.00 | 1.57K |
| 2026-07-21 | NOK 180.50 | +3.14% | NOK 173.50 | NOK 181.00 | NOK 173.50 | 10.04K |
| 2026-07-20 | NOK 175.00 | -0.57% | NOK 181.00 | NOK 181.00 | NOK 175.00 | 3.94K |
| 2026-07-17 | NOK 176.00 | +0.57% | NOK 176.00 | NOK 178.00 | NOK 175.00 | 1.58K |
| 2026-07-16 | NOK 175.00 | -0.85% | NOK 175.00 | NOK 175.00 | NOK 175.00 | 3.45K |
| 2026-07-15 | NOK 176.50 | -0.28% | NOK 177.00 | NOK 177.00 | NOK 175.00 | 4.01K |
| 2026-07-14 | NOK 177.00 | 0.00% | NOK 176.00 | NOK 177.50 | NOK 175.00 | 3.86K |
| 2026-07-13 | NOK 177.00 | +1.14% | NOK 173.50 | NOK 178.00 | NOK 173.50 | 71.39K |
| 2026-07-10 | NOK 175.00 | -0.57% | NOK 176.00 | NOK 176.50 | NOK 174.00 | 4.67K |
| 2026-07-09 | NOK 176.00 | -1.68% | NOK 181.00 | NOK 181.00 | NOK 175.50 | 1.18K |
| 2026-07-08 | NOK 179.00 | +2.29% | NOK 181.00 | NOK 181.00 | NOK 175.50 | 826 |
| 2026-07-07 | NOK 175.00 | -1.69% | NOK 178.00 | NOK 178.00 | NOK 175.00 | 3.60K |
| 2026-07-06 | NOK 178.00 | +1.71% | NOK 175.00 | NOK 178.50 | NOK 175.00 | 775 |
| 2026-07-03 | NOK 175.00 | -0.57% | NOK 176.00 | NOK 177.00 | NOK 175.00 | 3.49K |
| 2026-07-02 | NOK 176.00 | +0.28% | NOK 175.50 | NOK 176.00 | NOK 175.00 | 2.49K |
| 2026-07-01 | NOK 175.50 | +0.29% | NOK 176.00 | NOK 176.00 | NOK 175.00 | 985 |
| 2026-06-30 | NOK 175.00 | -0.28% | NOK 177.00 | NOK 177.50 | NOK 175.00 | 7.18K |
| 2026-06-29 | NOK 175.50 | -1.40% | NOK 180.00 | NOK 180.00 | NOK 175.00 | 4.63K |
| 2026-06-26 | NOK 178.00 | -0.84% | NOK 179.00 | NOK 180.00 | NOK 178.00 | 309 |
| 2026-06-25 | NOK 179.50 | 0.00% | NOK 179.00 | NOK 179.50 | NOK 177.00 | 1.69K |
| 2026-06-24 | NOK 179.50 | +0.28% | NOK 175.00 | NOK 180.00 | NOK 174.00 | 10.58K |
| 2026-06-23 | NOK 179.00 | +0.85% | NOK 178.50 | NOK 180.50 | NOK 178.00 | 2.47K |
| 2026-06-22 | NOK 177.50 | +0.57% | NOK 178.50 | NOK 182.50 | NOK 177.50 | 3.20K |
| 2026-06-19 | NOK 176.50 | -3.55% | NOK 185.00 | NOK 185.00 | NOK 176.50 | 5.52K |
| 2026-06-18 | NOK 183.00 | +3.98% | NOK 174.00 | NOK 184.50 | NOK 174.00 | 12.05K |
| 2026-06-17 | NOK 176.00 | +1.44% | NOK 175.00 | NOK 177.50 | NOK 175.00 | 2.40K |
| 2026-06-16 | NOK 173.50 | -1.98% | NOK 178.00 | NOK 178.00 | NOK 173.50 | 1.67K |
| 2026-06-15 | NOK 177.00 | +0.85% | NOK 178.00 | NOK 178.00 | NOK 175.00 | 1.22K |
| 2026-06-12 | NOK 175.50 | -0.57% | NOK 178.00 | NOK 178.00 | NOK 175.00 | 2.53K |
| 2026-06-11 | NOK 176.50 | +0.86% | NOK 175.00 | NOK 177.00 | NOK 172.50 | 3.34K |
| 2026-06-10 | NOK 175.00 | -1.69% | NOK 177.00 | NOK 177.00 | NOK 172.50 | 2.83K |
| 2026-06-09 | NOK 178.00 | +2.30% | NOK 178.00 | NOK 178.00 | NOK 172.00 | 1.51K |
| 2026-06-08 | NOK 174.00 | -0.85% | NOK 175.00 | NOK 178.00 | NOK 174.00 | 2.37K |
| 2026-06-05 | NOK 175.50 | -1.40% | NOK 178.00 | NOK 178.00 | NOK 174.00 | 3.89K |
| 2026-06-04 | NOK 178.00 | +0.28% | NOK 178.50 | NOK 178.50 | NOK 176.00 | 912 |
| 2026-06-03 | NOK 177.50 | -0.56% | NOK 179.00 | NOK 179.00 | NOK 176.50 | 1.21K |
| 2026-06-02 | NOK 178.50 | +0.28% | NOK 179.00 | NOK 179.00 | NOK 177.00 | 5.59K |
| 2026-06-01 | NOK 178.00 | +2.01% | NOK 180.00 | NOK 180.00 | NOK 173.00 | 27.57K |
| 2026-05-29 | NOK 174.50 | -0.29% | NOK 175.00 | NOK 178.00 | NOK 171.00 | 37.38K |