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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	185.9	186.5	186.5	186.5	185	1,965
December 22, 2025	182.8	182.8	182.8	182.8	182.8	54
December 19, 2025	184.9	187.2	187.2	187.2	184.9	1,378
December 18, 2025	182.8	183.8	183.8	183.8	182.8	1,470
December 17, 2025	185.4	186.4	186.4	186.6	185.4	1,277
December 16, 2025	185.6	185.2	185.2	185.6	185.2	108
December 15, 2025	186	187	187	187	186	4,832
December 12, 2025	185	185	185	185	185	3,680
December 10, 2025	185	185	185	185	185	16,000
December 09, 2025	184.4	184.6	184.6	184.6	184	478
December 08, 2025	184.6	184.6	184.6	184.6	184.6	226
December 04, 2025	179.8	181	181	181	179.8	7
December 03, 2025	180.2	179.6	179.6	180.2	179.6	438
December 02, 2025	178.6	178.3	178.3	179.3	178	319
December 01, 2025	179	178.8	178.8	179	178.8	124
November 28, 2025	181	181.6	181.6	181.8	181	654
November 27, 2025	180.8	182	182	182	180.6	754
November 26, 2025	178	177	177	178	177	147
November 25, 2025	179.4	178	178	179.4	178	2
November 24, 2025	179.2	179.7	179.7	180	179.2	695
November 21, 2025	177.6	177.6	177.6	177.8	177.6	2,031
November 20, 2025	177.2	180.4	180.4	180.4	177.2	434
November 19, 2025	173	176.4	176.4	176.4	173	2,426
November 18, 2025	173	172	172	174	171.8	996
November 17, 2025	179.2	181	177	181	179.2	199
November 13, 2025	167.1	169.6	165.85	169.6	167.1	280
November 12, 2025	168.1	168.1	164.39	168.1	168.1	576
November 11, 2025	167.4	166.6	162.92	168.2	166.6	11,272
November 10, 2025	170	171.2	167.42	171.2	170	1,382
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

AF Gruppen ASA (0DH7.L) LSE