Arendals Fossekompani ASA (AFK.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 179.00 | 179.00 | 176.40 | 177.80 | 177.80 | 2,920 |
| 25 Apr 2024 | 177.00 | 177.60 | 175.00 | 177.60 | 177.60 | 8,931 |
| 24 Apr 2024 | 176.00 | 177.00 | 174.80 | 177.00 | 177.00 | 2,496 |
| 23 Apr 2024 | 178.20 | 179.20 | 174.20 | 176.60 | 176.60 | 4,997 |
| 22 Apr 2024 | 177.20 | 178.40 | 176.00 | 178.20 | 178.20 | 2,518 |
| 19 Apr 2024 | 174.00 | 177.40 | 173.40 | 177.20 | 177.20 | 5,181 |
| 18 Apr 2024 | 179.00 | 179.00 | 173.00 | 176.40 | 176.40 | 4,884 |
| 17 Apr 2024 | 178.00 | 178.60 | 176.20 | 177.40 | 177.40 | 3,227 |
| 16 Apr 2024 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 6,700 |
| 15 Apr 2024 | 180.40 | 180.80 | 178.20 | 179.00 | 179.00 | 6,777 |
| 12 Apr 2024 | 183.00 | 184.40 | 180.00 | 180.00 | 180.00 | 3,755 |
| 11 Apr 2024 | 181.00 | 183.80 | 179.40 | 181.20 | 181.20 | 9,420 |
| 10 Apr 2024 | 179.80 | 182.20 | 177.80 | 177.80 | 177.80 | 7,971 |
| 09 Apr 2024 | 180.20 | 181.00 | 176.80 | 177.40 | 177.40 | 13,901 |
| 08 Apr 2024 | 188.60 | 188.60 | 180.20 | 180.20 | 180.20 | 6,199 |
| 05 Apr 2024 | 184.80 | 188.40 | 183.00 | 187.00 | 187.00 | 9,013 |
| 04 Apr 2024 | 184.40 | 186.00 | 183.40 | 184.00 | 184.00 | 2,743 |
| 03 Apr 2024 | 187.00 | 187.00 | 182.00 | 186.80 | 186.80 | 12,463 |
| 02 Apr 2024 | 182.00 | 187.00 | 180.00 | 185.40 | 185.40 | 18,210 |
| 27 Mar 2024 | 179.60 | 184.00 | 179.40 | 182.60 | 182.60 | 6,426 |
| 26 Mar 2024 | 185.00 | 185.00 | 179.00 | 179.40 | 179.40 | 13,417 |
| 25 Mar 2024 | 182.00 | 185.00 | 178.80 | 185.00 | 185.00 | 11,272 |
| 22 Mar 2024 | 174.00 | 179.20 | 174.00 | 179.20 | 179.20 | 13,625 |
| 21 Mar 2024 | 175.00 | 176.00 | 173.00 | 174.20 | 174.20 | 9,769 |
| 20 Mar 2024 | 169.60 | 175.00 | 169.60 | 174.40 | 174.40 | 17,790 |
| 19 Mar 2024 | 173.80 | 173.80 | 170.20 | 172.00 | 172.00 | 8,000 |
| 18 Mar 2024 | 175.20 | 176.00 | 170.60 | 174.00 | 174.00 | 29,811 |
| 15 Mar 2024 | 163.80 | 178.00 | 163.00 | 175.00 | 175.00 | 198,091 |
| 14 Mar 2024 | 163.80 | 167.20 | 161.40 | 163.40 | 163.40 | 52,039 |
| 13 Mar 2024 | 162.80 | 164.60 | 160.60 | 163.80 | 163.80 | 25,106 |
| 12 Mar 2024 | 160.40 | 163.40 | 159.00 | 162.80 | 162.80 | 13,332 |
| 11 Mar 2024 | 162.00 | 162.60 | 157.60 | 159.00 | 159.00 | 12,552 |
| 08 Mar 2024 | 157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 16,987 |
| 07 Mar 2024 | 154.20 | 160.00 | 153.40 | 160.00 | 160.00 | 36,096 |
| 06 Mar 2024 | 152.60 | 154.80 | 151.40 | 154.40 | 154.40 | 14,618 |
| 05 Mar 2024 | 152.80 | 152.80 | 149.60 | 152.20 | 152.20 | 3,956 |
| 04 Mar 2024 | 146.00 | 152.00 | 146.00 | 151.40 | 151.40 | 12,364 |
| 01 Mar 2024 | 150.00 | 150.80 | 148.20 | 149.60 | 149.60 | 3,578 |
| 29 Feb 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 5,263 |
| 28 Feb 2024 | 143.20 | 148.00 | 143.20 | 147.60 | 147.60 | 15,112 |
| 27 Feb 2024 | 148.00 | 150.00 | 148.00 | 148.40 | 148.40 | 12,376 |
| 26 Feb 2024 | 152.80 | 152.80 | 148.20 | 149.40 | 149.40 | 7,049 |
| 23 Feb 2024 | 148.60 | 151.60 | 144.60 | 151.60 | 151.60 | 22,129 |
| 22 Feb 2024 | 150.00 | 150.00 | 145.40 | 146.00 | 146.00 | 11,190 |
| 21 Feb 2024 | 148.00 | 148.00 | 143.40 | 144.60 | 144.60 | 13,764 |
| 20 Feb 2024 | 150.00 | 150.00 | 145.00 | 145.60 | 145.60 | 19,778 |
| 19 Feb 2024 | 152.00 | 152.00 | 148.60 | 149.00 | 149.00 | 19,715 |
| 16 Feb 2024 | 155.20 | 155.80 | 151.40 | 151.40 | 151.40 | 12,222 |
| 15 Feb 2024 | 156.20 | 158.00 | 153.00 | 155.40 | 155.40 | 17,856 |
| 14 Feb 2024 | 154.60 | 156.00 | 153.00 | 154.20 | 154.20 | 9,436 |
| 13 Feb 2024 | 150.80 | 154.40 | 149.80 | 153.00 | 153.00 | 23,270 |
| 13 Feb 2024 | 1 Dividend | |||||
| 12 Feb 2024 | 157.00 | 157.00 | 147.20 | 151.60 | 150.60 | 36,021 |
| 09 Feb 2024 | 154.40 | 157.80 | 149.00 | 156.20 | 155.17 | 16,967 |
| 08 Feb 2024 | 156.00 | 156.00 | 153.00 | 154.20 | 153.18 | 10,658 |
| 07 Feb 2024 | 158.60 | 158.80 | 155.60 | 156.80 | 155.77 | 4,596 |
| 06 Feb 2024 | 156.20 | 159.80 | 156.00 | 158.80 | 157.75 | 17,616 |
| 05 Feb 2024 | 156.40 | 158.80 | 152.00 | 156.00 | 154.97 | 20,795 |
| 02 Feb 2024 | 157.20 | 158.00 | 154.00 | 156.40 | 155.37 | 25,432 |
| 01 Feb 2024 | 159.40 | 159.60 | 157.60 | 158.80 | 157.75 | 6,419 |
| 31 Jan 2024 | 162.40 | 162.40 | 158.60 | 158.60 | 157.55 | 6,660 |
| 30 Jan 2024 | 164.20 | 164.20 | 161.20 | 162.40 | 161.33 | 12,715 |
| 29 Jan 2024 | 161.00 | 164.60 | 159.60 | 163.60 | 162.52 | 11,781 |
| 26 Jan 2024 | 161.80 | 162.20 | 156.60 | 161.40 | 160.34 | 20,539 |
| 25 Jan 2024 | 162.00 | 162.20 | 160.20 | 161.80 | 160.73 | 4,035 |
| 24 Jan 2024 | 160.00 | 164.20 | 159.80 | 163.00 | 161.92 | 15,925 |
| 23 Jan 2024 | 160.00 | 162.40 | 158.80 | 160.20 | 159.14 | 13,523 |
| 22 Jan 2024 | 153.40 | 160.00 | 153.40 | 160.00 | 158.94 | 21,657 |
| 19 Jan 2024 | 150.00 | 154.80 | 145.60 | 154.60 | 153.58 | 33,196 |
| 18 Jan 2024 | 156.00 | 157.40 | 149.60 | 150.40 | 149.41 | 47,778 |
| 17 Jan 2024 | 160.00 | 161.00 | 156.80 | 156.80 | 155.77 | 17,553 |
| 16 Jan 2024 | 161.40 | 162.80 | 161.00 | 162.80 | 161.73 | 11,637 |
| 15 Jan 2024 | 162.40 | 164.00 | 161.40 | 163.80 | 162.72 | 10,672 |
| 12 Jan 2024 | 165.00 | 165.00 | 162.80 | 164.40 | 163.32 | 7,960 |
| 11 Jan 2024 | 167.00 | 168.00 | 162.00 | 162.40 | 161.33 | 28,345 |
| 10 Jan 2024 | 170.00 | 173.00 | 166.00 | 166.60 | 165.50 | 30,365 |
| 09 Jan 2024 | 170.00 | 172.00 | 167.00 | 171.60 | 170.47 | 22,689 |
| 08 Jan 2024 | 167.00 | 168.60 | 165.60 | 168.60 | 167.49 | 18,449 |
| 05 Jan 2024 | 169.20 | 169.40 | 166.60 | 168.00 | 166.89 | 14,370 |
| 04 Jan 2024 | 164.00 | 169.80 | 164.00 | 169.40 | 168.28 | 16,958 |
| 03 Jan 2024 | 166.00 | 167.00 | 162.60 | 166.40 | 165.30 | 18,242 |
| 02 Jan 2024 | 165.00 | 167.00 | 160.60 | 165.60 | 164.51 | 35,930 |
| 29 Dec 2023 | 163.60 | 166.00 | 162.60 | 164.80 | 163.71 | 15,840 |
| 28 Dec 2023 | 163.00 | 163.60 | 160.00 | 161.40 | 160.34 | 12,545 |
| 27 Dec 2023 | 170.00 | 170.00 | 161.80 | 162.60 | 161.53 | 14,552 |
| 22 Dec 2023 | 163.00 | 165.00 | 160.20 | 165.00 | 163.91 | 14,197 |
| 21 Dec 2023 | 171.00 | 171.00 | 162.60 | 163.00 | 161.92 | 32,594 |
| 20 Dec 2023 | 160.00 | 170.20 | 160.00 | 170.20 | 169.08 | 33,060 |
| 19 Dec 2023 | 164.00 | 165.00 | 159.80 | 159.80 | 158.75 | 16,695 |
| 18 Dec 2023 | 168.40 | 168.40 | 162.60 | 162.80 | 161.73 | 13,034 |
| 15 Dec 2023 | 171.00 | 171.00 | 164.00 | 165.20 | 164.11 | 27,739 |
| 14 Dec 2023 | 172.40 | 173.00 | 164.40 | 164.40 | 163.32 | 36,128 |
| 13 Dec 2023 | 165.00 | 172.00 | 159.60 | 168.40 | 167.29 | 138,546 |
| 12 Dec 2023 | 161.60 | 163.60 | 159.20 | 163.20 | 162.12 | 44,443 |
| 11 Dec 2023 | 157.00 | 160.00 | 153.00 | 159.80 | 158.75 | 25,961 |
| 08 Dec 2023 | 159.20 | 164.00 | 157.60 | 157.60 | 156.56 | 35,868 |
| 07 Dec 2023 | 163.00 | 163.40 | 158.80 | 160.00 | 158.94 | 32,540 |
| 06 Dec 2023 | 162.60 | 162.60 | 156.40 | 162.00 | 160.93 | 15,172 |
| 05 Dec 2023 | 164.80 | 164.80 | 157.80 | 157.80 | 156.76 | 40,116 |
| 04 Dec 2023 | 157.00 | 164.00 | 155.00 | 163.60 | 162.52 | 57,059 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.