Arendals Fossekompani ASA (0DHA.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 03:19PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 24 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 15 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 195 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 181.20 | 181.20 | 181.18 | 181.18 | 181.18 | 72 |
| 10 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1 |
| 09 Apr 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 698 |
| 08 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 109 |
| 05 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 80 |
| 04 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2 |
| 03 Apr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 4 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 182.00 | 182.80 | 182.00 | 182.60 | 182.60 | 330 |
| 26 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 109 |
| 25 Mar 2024 | 179.40 | 185.00 | 179.40 | 185.00 | 185.00 | 443 |
| 22 Mar 2024 | 176.80 | 179.20 | 176.00 | 179.20 | 179.20 | 1,101 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 173.60 | 174.60 | 169.60 | 169.60 | 169.60 | 3,936 |
| 19 Mar 2024 | 172.20 | 172.20 | 170.60 | 170.60 | 170.60 | 199 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 164.60 | 175.02 | 164.60 | 175.02 | 175.02 | 2,100 |
| 14 Mar 2024 | 163.80 | 163.80 | 163.00 | 163.39 | 163.39 | 151 |
| 13 Mar 2024 | 163.60 | 163.80 | 163.00 | 163.80 | 163.80 | 432 |
| 12 Mar 2024 | 161.00 | 162.00 | 161.00 | 161.60 | 161.60 | 182 |
| 11 Mar 2024 | 160.80 | 160.80 | 158.20 | 158.20 | 158.20 | 216 |
| 08 Mar 2024 | 160.00 | 162.60 | 160.00 | 162.60 | 162.60 | 251 |
| 07 Mar 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 26 |
| 06 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 50 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 366 |
| 26 Feb 2024 | 148.80 | 151.67 | 148.80 | 151.67 | 151.67 | 181 |
| 23 Feb 2024 | 146.80 | 148.20 | 146.40 | 146.40 | 146.40 | 460 |
| 22 Feb 2024 | 146.01 | 146.01 | 146.00 | 146.00 | 146.00 | 385 |
| 21 Feb 2024 | 145.20 | 145.20 | 145.00 | 145.00 | 145.00 | 212 |
| 20 Feb 2024 | 146.40 | 146.40 | 146.00 | 146.19 | 146.19 | 1,193 |
| 19 Feb 2024 | 151.60 | 151.60 | 149.00 | 149.00 | 149.00 | 166 |
| 16 Feb 2024 | 153.20 | 155.80 | 153.20 | 155.80 | 155.80 | 143 |
| 15 Feb 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | 53 |
| 14 Feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 98 |
| 13 Feb 2024 | 151.00 | 154.40 | 150.60 | 150.80 | 150.80 | 623 |
| 13 Feb 2024 | 1 Dividend | |||||
| 12 Feb 2024 | 150.80 | 150.80 | 150.00 | 150.00 | 149.00 | 334 |
| 09 Feb 2024 | 151.40 | 156.20 | 151.40 | 156.20 | 155.16 | 117 |
| 08 Feb 2024 | 155.00 | 155.00 | 153.40 | 154.22 | 153.19 | 202 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 156.20 | 159.20 | 156.20 | 159.20 | 158.14 | 462 |
| 05 Feb 2024 | 155.60 | 158.40 | 155.60 | 156.02 | 154.98 | 451 |
| 02 Feb 2024 | 156.80 | 156.80 | 155.20 | 155.20 | 154.17 | 440 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 158.62 | 158.62 | 158.60 | 158.60 | 157.54 | 146 |
| 30 Jan 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.32 | 60 |
| 29 Jan 2024 | 161.00 | 163.60 | 161.00 | 163.60 | 162.51 | 2 |
| 26 Jan 2024 | 158.20 | 161.40 | 158.20 | 161.40 | 160.32 | 280 |
| 25 Jan 2024 | 161.00 | 162.00 | 160.77 | 162.00 | 160.92 | 594 |
| 24 Jan 2024 | 159.80 | 163.20 | 159.80 | 160.00 | 158.93 | 271 |
| 23 Jan 2024 | 160.20 | 160.21 | 159.20 | 160.20 | 159.13 | 1,116 |
| 22 Jan 2024 | 154.40 | 160.02 | 154.40 | 160.02 | 158.95 | 258 |
| 19 Jan 2024 | 146.20 | 154.20 | 146.20 | 147.80 | 146.81 | 961 |
| 18 Jan 2024 | 153.40 | 156.00 | 149.40 | 156.00 | 154.96 | 1,568 |
| 17 Jan 2024 | 160.00 | 160.40 | 157.40 | 157.80 | 156.75 | 2,219 |
| 16 Jan 2024 | 160.80 | 162.80 | 160.80 | 162.79 | 161.70 | 436 |
| 15 Jan 2024 | 162.80 | 164.00 | 162.40 | 163.79 | 162.69 | 696 |
| 12 Jan 2024 | 162.80 | 164.60 | 162.80 | 164.41 | 163.32 | 1,061 |
| 11 Jan 2024 | 166.60 | 166.60 | 162.00 | 162.40 | 161.32 | 514 |
| 10 Jan 2024 | 171.00 | 172.80 | 166.60 | 166.61 | 165.50 | 839 |
| 09 Jan 2024 | 170.80 | 171.62 | 170.80 | 171.62 | 170.47 | 188 |
| 08 Jan 2024 | 167.80 | 168.60 | 166.00 | 168.60 | 167.48 | 2,018 |
| 05 Jan 2024 | 168.00 | 168.60 | 167.80 | 168.02 | 166.90 | 746 |
| 04 Jan 2024 | 166.00 | 169.38 | 166.00 | 169.38 | 168.26 | 1,158 |
| 03 Jan 2024 | 163.60 | 167.00 | 163.60 | 167.00 | 165.89 | 1,770 |
| 02 Jan 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 164.89 | 858 |
| 29 Dec 2023 | 163.00 | 164.80 | 163.00 | 163.80 | 162.71 | 1,010 |
| 28 Dec 2023 | 161.40 | 161.41 | 161.40 | 161.41 | 160.34 | 428 |
| 27 Dec 2023 | 166.80 | 166.80 | 162.59 | 162.59 | 161.50 | 2,188 |
| 22 Dec 2023 | 164.80 | 164.80 | 164.00 | 164.00 | 162.91 | 262 |
| 21 Dec 2023 | 166.80 | 166.80 | 163.00 | 163.00 | 161.91 | 1,392 |
| 20 Dec 2023 | 168.00 | 170.22 | 167.80 | 170.22 | 169.08 | 790 |
| 19 Dec 2023 | 164.00 | 164.20 | 159.81 | 159.81 | 158.75 | 493 |
| 18 Dec 2023 | 164.00 | 165.00 | 162.81 | 162.81 | 161.73 | 1,481 |
| 15 Dec 2023 | 169.00 | 169.00 | 165.00 | 165.21 | 164.11 | 1,966 |
| 14 Dec 2023 | 173.00 | 173.00 | 164.41 | 164.41 | 163.32 | 487 |
| 13 Dec 2023 | 160.40 | 171.20 | 160.40 | 171.00 | 169.86 | 2,549 |
| 12 Dec 2023 | 162.60 | 163.40 | 159.60 | 159.60 | 158.54 | 442 |
| 11 Dec 2023 | 157.40 | 160.00 | 157.40 | 159.80 | 158.73 | 517 |
| 08 Dec 2023 | 159.80 | 159.80 | 157.60 | 157.60 | 156.55 | 403 |
| 07 Dec 2023 | 162.00 | 163.80 | 159.20 | 159.20 | 158.14 | 532 |
| 06 Dec 2023 | 160.40 | 162.00 | 160.40 | 162.00 | 160.92 | 138 |
| *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.