AF Gruppen ASA - 0DH7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	168.2	168	168	168.2	167.9	706
November 06, 2025	166.2	166.2	166.2	166.5	166.2	9
November 05, 2025	168.4	168.4	168.4	168.4	168.4	6
November 04, 2025	168.4	168.4	168.4	168.4	168.4	36
November 03, 2025	170.4	171	171	171.6	170.4	639
October 31, 2025	171.4	170.2	170.2	171.4	170.2	3,903
October 30, 2025	169.6	169.4	169.4	170.8	169.4	421
October 29, 2025	173	171.8	171.8	173	171.8	836
October 28, 2025	169.4	169.4	169.4	169.4	169.4	1,694
October 27, 2025	168.8	169.8	169.8	169.8	168.8	93
October 24, 2025	169.8	169.8	169.8	169.8	169.8	109
October 22, 2025	170.2	170.2	170.2	170.2	170.2	12,597
October 21, 2025	171.6	170.6	170.6	171.6	170.5	162
October 20, 2025	168.4	168.4	168.4	168.4	168.4	14
October 17, 2025	165.6	166.7	166.7	166.9	165.6	1,193
October 16, 2025	168.4	168.4	168.4	168.4	168.4	10
October 15, 2025	171.4	171.4	171.4	171.4	171.4	27
October 14, 2025	169	169	169	169	169	150
October 10, 2025	174	174.2	174.2	174.2	174	2,370
October 08, 2025	170.4	172.4	172.4	172.4	170.4	278
October 07, 2025	170.8	170.8	170.8	170.8	170.8	189
October 03, 2025	168.6	168.6	168.6	168.6	168.6	52
October 01, 2025	168	170.2	170.2	170.2	168	2,484
September 30, 2025	167.4	168.2	168.2	169	167.4	4,877
September 29, 2025	165.8	168.6	168.6	168.6	165.8	7,458
September 26, 2025	165.8	165.6	165.6	165.8	165.6	6,287
September 25, 2025	167.8	165.4	165.4	167.8	165.4	8
September 24, 2025	169.4	168.8	168.8	169.4	168.8	7,229
September 23, 2025	168	169.6	169.6	169.6	168	8,886
September 22, 2025	168.6	168.6	168.6	168.6	168.6	1,628
September 19, 2025	169.6	170	170	170	169.6	3,187
September 18, 2025	169.8	169.8	169.8	170	169.8	4,481
September 16, 2025	169.2	169.9	169.9	171	169.2	5,224
September 15, 2025	166.7	167.8	167.8	167.8	166.7	783
September 12, 2025	167	168	168	168	167	2,293
September 11, 2025	168.6	168.6	168.6	168.6	168.6	52
September 10, 2025	168.8	169.3	169.3	169.8	168.8	1,285
September 09, 2025	169.3	169.2	169.2	171	169.1	2,961
September 08, 2025	169	170	170	170	169	528
September 05, 2025	170.2	170.4	170.4	170.8	170	245
September 04, 2025	166.8	167.8	167.8	168	166.8	766
September 03, 2025	166.6	165.7	165.7	166.6	165.7	336
September 02, 2025	163.6	164.4	164.4	164.4	163.6	1,020
September 01, 2025	165	163.6	163.6	165	163.6	667
August 29, 2025	162.9	162.4	162.4	162.9	162.4	1,032
August 27, 2025	156.4	156.4	156.4	156.4	156.4	92
August 26, 2025	156.2	156.2	156.2	156.2	156.2	2,000
August 22, 2025	161.2	161.6	161.6	161.6	160.8	62
August 20, 2025	161.7	161.7	161.7	161.7	161.7	78
August 12, 2025	161.6	163	163	163	161.6	189
August 11, 2025	158.8	158.8	158.8	158.8	158.8	1,698
August 06, 2025	156.4	157	157	157	156.4	121
August 04, 2025	157.8	157.6	157.6	157.8	157.6	13
August 01, 2025	158.2	157.4	157.4	158.2	157.4	3
July 30, 2025	158	158	158	158	158	49
July 29, 2025	159	158.6	158.6	159	158.6	3,009
July 23, 2025	154.4	154.4	154.4	154.4	154.4	3
July 22, 2025	151.6	155.4	155.4	155.4	151.6	137
July 17, 2025	156.3	156.3	156.3	156.3	156.3	58
July 16, 2025	156.6	156.8	156.8	156.8	156.6	98

AF Gruppen ASA (0DH7.L) LSE