UK markets closed

AF Gruppen ASA (AFG.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
143.80+0.40 (+0.28%)
At close: 04:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024141.60145.40141.60143.80143.8014,823
02 May 2024141.00143.60141.00143.40143.4022,640
30 Apr 2024141.00144.00139.20143.40143.4029,589
29 Apr 2024137.40143.00137.40141.60141.60263,697
26 Apr 2024135.00138.40135.00138.20138.2041,818
25 Apr 2024136.60136.60133.20135.20135.2034,198
24 Apr 2024135.00138.00134.80138.00138.0022,991
23 Apr 2024133.00135.00132.40135.00135.0057,698
22 Apr 2024132.00133.20131.40133.20133.2083,797
19 Apr 2024132.00132.20131.20131.60131.6020,605
18 Apr 2024132.60133.00132.20132.20132.204,337
17 Apr 2024133.40133.40132.60132.60132.606,665
16 Apr 2024131.40134.40131.40133.40133.405,232
15 Apr 2024135.00135.40133.00134.60134.6016,861
12 Apr 2024132.00133.80131.60133.60133.6019,722
11 Apr 2024133.40133.40131.00131.00131.005,405
10 Apr 2024131.00133.60131.00133.60133.6029,647
09 Apr 2024133.00134.60132.40132.40132.406,599
08 Apr 2024134.80135.80133.80133.80133.8020,080
05 Apr 2024134.20134.80133.20134.20134.2010,700
04 Apr 2024132.20134.80131.00134.20134.2030,760
03 Apr 2024134.80134.80132.20132.20132.2054,649
02 Apr 2024139.00139.20135.40135.40135.4047,893
27 Mar 2024139.00140.00138.60139.20139.208,397
26 Mar 2024137.40139.60137.40138.80138.8016,316
25 Mar 2024135.80137.40135.20137.40137.4010,008
22 Mar 2024133.00135.60132.80135.20135.2016,223
21 Mar 2024134.00134.40132.80133.20133.2016,786
20 Mar 2024136.00136.00134.40134.40134.4016,944
19 Mar 2024134.40135.60134.40134.60134.6010,678
18 Mar 2024135.00136.00134.20134.40134.4015,809
15 Mar 2024136.40137.20134.00136.00136.0055,215
14 Mar 2024134.00136.60134.00136.40136.4026,770
13 Mar 2024134.80134.80133.40134.20134.2052,779
12 Mar 2024130.80133.20130.80133.20133.2014,409
11 Mar 2024132.60132.60130.80130.80130.8010,217
08 Mar 2024133.80136.00132.20133.00133.00229,672
07 Mar 2024130.00133.80129.80132.00132.0054,941
06 Mar 2024128.60131.00128.60130.00130.0016,081
05 Mar 2024129.80132.60123.40128.60128.6031,142
04 Mar 2024128.00131.20128.00131.20131.2030,602
01 Mar 2024131.00131.00129.00130.40130.4030,217
29 Feb 2024124.00130.00123.80130.00130.0063,961
28 Feb 2024124.00126.00124.00125.00125.0045,873
27 Feb 2024123.00125.00123.00124.40124.4029,267
26 Feb 2024122.60123.60121.20123.60123.6021,038
23 Feb 2024120.60122.40120.60121.60121.6033,841
22 Feb 2024122.00123.00120.80121.00121.009,767
21 Feb 2024120.40122.00118.80122.00122.00232,299
20 Feb 2024120.00120.00118.40120.00120.0018,092
19 Feb 2024121.00121.00118.00119.20119.2016,151
16 Feb 2024120.20120.60116.80119.00119.0043,251
15 Feb 2024120.80121.80116.80121.20121.2080,117
14 Feb 2024118.20121.40118.20121.20121.2020,877
13 Feb 2024123.00123.00119.20119.20119.2027,445
12 Feb 2024121.00122.00119.00122.00122.0026,830
09 Feb 2024121.00121.00118.00119.00119.0036,547
08 Feb 2024117.40122.00117.40120.40120.4025,356
07 Feb 2024117.00118.40117.00117.40117.40113,324
06 Feb 2024119.00119.00116.80118.60118.6021,074
05 Feb 2024116.00118.20116.00117.00117.0016,542
02 Feb 2024119.00119.00115.80116.80116.809,905
01 Feb 2024117.00118.00115.40117.60117.606,138
31 Jan 2024115.20117.00115.20116.60116.6015,947
30 Jan 2024119.00119.00115.40115.60115.6010,729
29 Jan 2024119.20119.80117.40118.20118.2020,008
26 Jan 2024117.00118.80115.60118.80118.8039,088
25 Jan 2024121.00121.00116.80117.60117.6022,709
24 Jan 2024121.20121.20118.00120.80120.8013,964
23 Jan 2024119.00120.20118.20119.20119.2010,373
22 Jan 2024119.80119.80117.60119.40119.4025,298
19 Jan 2024120.20121.60118.60119.00119.0031,408
18 Jan 2024124.00124.00120.20122.20122.2026,319
17 Jan 2024122.00122.20120.00120.20120.2014,775
16 Jan 2024123.40123.80122.20122.80122.807,437
15 Jan 2024124.00124.40123.40123.40123.408,084
12 Jan 2024123.60124.00122.20123.40123.4022,086
11 Jan 2024124.00125.80123.00123.60123.6019,640
10 Jan 2024125.00125.00122.20124.00124.0020,906
09 Jan 2024125.40125.40123.00123.20123.2018,322
08 Jan 2024121.60125.00121.00125.00125.0041,571
05 Jan 2024121.40122.00120.20122.00122.0029,097
04 Jan 2024121.00121.00120.40121.00121.006,786
03 Jan 2024124.00124.00120.20120.40120.4013,307
02 Jan 2024123.80125.60121.80122.80122.8020,010
29 Dec 2023123.20125.00123.20124.20124.2015,056
28 Dec 2023121.60123.20120.20123.20123.2021,621
27 Dec 2023119.00121.80118.00121.60121.6022,467
22 Dec 2023118.00119.60117.60119.60119.608,676
21 Dec 2023120.00120.00117.40117.80117.809,202
20 Dec 2023117.00120.00117.00119.60119.6015,922
19 Dec 2023118.60119.60116.80117.00117.0012,000
18 Dec 2023120.40120.40118.60118.60118.6021,180
15 Dec 2023122.00122.00118.00119.20119.2024,199
14 Dec 2023116.00121.40116.00118.20118.2094,135
13 Dec 2023117.40118.40115.40116.80116.8018,763
12 Dec 2023118.00118.80117.00117.80117.807,182
11 Dec 2023116.40119.40116.00118.20118.2015,247
08 Dec 2023118.00118.00115.60116.20116.208,096
07 Dec 2023115.80118.40114.20118.00118.0023,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...