Oslo - Delayed Quote
NOK
AF Gruppen ASA (AFG.OL)
195.00
+0.80
(+0.41%)
At close: October 30 at 4:25:20 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
197.20
197.20
194.00
194.20
194.20
18,116
Oct 28, 2026
191.00
196.80
191.00
195.40
195.40
37,713
Oct 27, 2026
195.40
197.00
194.60
195.60
195.60
29,227
Oct 26, 2026
190.00
195.00
189.20
195.00
195.00
33,360
Oct 23, 2026
189.00
189.00
187.00
187.60
187.60
70,410
Oct 22, 2026
191.60
191.60
188.00
188.60
188.60
15,597
Oct 21, 2026
190.00
191.80
188.80
191.20
191.20
17,857
Oct 20, 2026
186.00
188.60
185.00
188.60
188.60
19,447
Oct 19, 2026
187.00
188.60
185.00
185.80
185.80
11,524
Oct 16, 2026
188.00
189.40
187.20
189.20
189.20
10,811
Oct 15, 2026
188.00
189.00
185.80
186.60
186.60
56,860
Oct 14, 2026
189.00
189.60
187.20
188.00
188.00
65,645
Oct 13, 2026
188.00
188.60
186.40
187.20
187.20
14,867
Oct 12, 2026
185.00
187.80
184.80
186.40
186.40
19,450
Oct 9, 2026
186.00
186.80
184.80
186.00
186.00
44,203
Oct 8, 2026
190.00
190.20
182.60
185.40
185.40
71,688
Oct 7, 2026
192.20
194.00
190.40
190.40
190.40
12,673
Oct 6, 2026
192.00
192.40
191.40
192.20
192.20
17,855
Oct 5, 2026
195.00
195.40
191.60
192.40
192.40
21,039
Oct 2, 2026
195.00
196.40
194.00
196.00
196.00
28,141
Oct 1, 2026
197.00
197.40
194.20
195.00
195.00
22,071
Sep 30, 2026
198.00
198.00
196.40
196.40
196.40
26,250
Sep 29, 2026
199.00
199.00
197.60
198.00
198.00
42,999
Sep 28, 2026
198.00
199.20
197.40
199.20
199.20
22,632
Sep 25, 2026
199.00
199.80
197.00
197.20
197.20
137,941
Sep 24, 2026
194.00
199.40
194.00
198.80
198.80
60,444
Sep 23, 2026
197.40
199.20
196.70
198.80
198.80
99,114
Sep 22, 2026
194.00
198.00
193.80
198.00
198.00
98,347
Sep 21, 2026
192.40
194.60
192.00
194.60
194.60
62,129
Sep 18, 2026
192.00
192.80
191.60
192.60
192.60
88,881
Sep 17, 2026
188.80
193.40
188.60
193.20
193.20
148,168
Sep 16, 2026
187.00
189.40
187.00
188.80
188.80
37,480
Sep 15, 2026
187.00
187.20
184.20
187.00
187.00
22,733
Sep 14, 2026
185.60
187.40
184.60
186.40
186.40
41,577
Sep 11, 2026
188.60
188.60
184.80
186.00
186.00
15,953
Sep 10, 2026
187.60
187.60
184.80
185.80
185.80
22,893
Sep 9, 2026
189.80
190.60
187.60
187.60
187.60
16,377
Sep 8, 2026
188.20
189.80
187.60
189.60
189.60
16,120
Sep 7, 2026
190.00
190.80
188.20
188.20
188.20
22,449
Sep 4, 2026
190.40
192.00
190.20
190.60
190.60
17,815
Sep 3, 2026
192.20
192.40
190.40
190.40
190.40
12,166
Sep 2, 2026
195.00
195.00
191.20
192.20
192.20
27,716
Sep 1, 2026
196.40
197.20
192.00
193.20
193.20
42,761
Aug 31, 2026
200.50
204.00
196.40
196.40
196.40
44,245
Aug 28, 2026
189.40
200.50
186.00
200.00
200.00
151,343
Aug 27, 2026
195.00
196.80
193.20
195.40
195.40
18,830
Aug 26, 2026
191.40
195.00
191.40
194.80
194.80
20,354
Aug 25, 2026
191.40
195.20
191.40
193.60
193.60
30,989
Aug 24, 2026
196.00
196.00
189.00
191.60
191.60
9,554
Aug 21, 2026
188.00
191.40
187.80
190.80
190.80
74,213
Aug 20, 2026
190.20
191.20
187.60
188.40
188.40
13,811
Aug 19, 2026
191.60
193.40
189.80
189.80
189.80
19,513
Aug 18, 2026
194.40
195.80
191.60
191.60
191.60
28,123
Aug 17, 2026
193.00
198.00
193.00
194.80
194.80
33,766
Aug 14, 2026
187.40
194.00
187.40
193.40
193.40
42,512
Aug 13, 2026
186.60
189.60
186.40
189.00
189.00
8,057
Aug 12, 2026
187.80
188.80
186.40
186.60
186.60
29,401
Aug 11, 2026
185.20
187.80
183.80
187.80
187.80
24,425
Aug 10, 2026
187.00
187.00
184.00
184.80
184.80
7,924
Aug 7, 2026
185.80
188.60
184.20
186.80
186.80
29,311
Aug 6, 2026
184.20
187.00
184.00
185.80
185.80
17,216
Aug 5, 2026
187.60
188.80
183.60
183.60
183.60
16,831
Aug 4, 2026
186.80
188.80
186.60
187.20
187.20
12,250
Aug 3, 2026
191.20
191.20
186.20
187.20
187.20
16,986
Jul 31, 2026
190.40
191.20
189.40
189.40
189.40
13,566
Jul 30, 2026
187.00
190.00
187.00
189.40
189.40
20,298
Jul 29, 2026
190.00
191.60
186.80
187.20
187.20
25,172
Jul 28, 2026
189.00
191.20
187.20
190.00
190.00
20,071
Jul 27, 2026
193.00
193.00
190.20
190.20
190.20
5,252
Jul 24, 2026
195.00
195.00
189.40
190.80
190.80
9,976
Jul 23, 2026
195.00
195.00
190.00
191.00
191.00
13,384
Jul 22, 2026
193.40
194.60
193.00
193.60
193.60
12,180
Jul 21, 2026
191.00
194.00
191.00
192.60
192.60
15,835
Jul 20, 2026
194.00
194.00
191.20
191.80
191.80
18,881
Jul 17, 2026
195.00
196.20
192.60
192.60
192.60
22,104
Jul 16, 2026
195.00
195.80
194.00
195.00
195.00
12,578
Jul 15, 2026
194.40
195.80
194.40
195.00
195.00
14,818
Jul 14, 2026
197.00
197.00
194.00
194.80
194.80
16,808
Jul 13, 2026
198.00
199.40
195.60
196.40
196.40
19,741
Jul 10, 2026
199.80
200.50
198.80
198.80
198.80
38,421
Jul 9, 2026
198.40
200.50
196.20
199.80
199.80
84,555
Jul 8, 2026
195.60
197.60
195.00
195.80
195.80
19,827
Jul 7, 2026
197.60
198.60
196.00
196.00
196.00
27,457
Jul 6, 2026
198.80
199.00
197.00
197.80
197.80
17,757
Jul 3, 2026
196.80
199.00
196.20
198.40
198.40
64,585
Jul 2, 2026
193.60
197.00
193.60
196.60
196.60
50,869
Jul 1, 2026
193.00
194.80
192.20
193.80
193.80
27,581
Jun 30, 2026
194.00
195.60
193.00
193.40
193.40
30,307
Jun 29, 2026
195.00
196.40
193.00
194.60
194.60
59,000
Jun 26, 2026
191.00
195.00
191.00
195.00
195.00
21,668
Jun 25, 2026
190.00
194.80
190.00
193.60
193.60
69,000
Jun 24, 2026
190.00
190.80
189.00
190.80
190.80
19,717
Jun 23, 2026
190.00
190.00
187.00
189.80
189.80
25,516
Jun 22, 2026
190.40
191.20
187.80
190.40
190.40
66,882
Jun 19, 2026
187.00
189.80
187.00
189.40
189.40
30,738
Jun 18, 2026
189.00
189.00
186.00
187.00
187.00
30,635
Jun 17, 2026
188.00
189.00
185.60
187.20
187.20
11,506
Jun 16, 2026
185.60
187.40
185.20
186.20
186.20
8,997
Jun 15, 2026
188.20
188.40
185.80
185.80
185.80
65,959
Jun 12, 2026
187.00
188.00
185.20
187.20
187.20
38,682
Jun 11, 2026
185.80
186.00
183.40
183.80
183.80
19,716
Jun 10, 2026
182.80
185.80
182.20
185.80
185.80
21,231
Jun 9, 2026
186.00
187.00
181.40
183.60
183.60
39,017
Jun 8, 2026
185.00
186.80
182.80
186.00
186.00
39,446
Jun 5, 2026
180.80
184.60
180.80
184.60
184.60
24,391
Jun 4, 2026
182.00
182.00
179.00
180.00
180.00
16,937
Jun 3, 2026
181.80
181.80
178.60
178.60
178.60
26,865
Jun 2, 2026
183.20
183.80
180.20
180.60
180.60
39,797
Jun 1, 2026
180.40
186.60
180.40
182.80
182.80
20,895
May 29, 2026
185.20
188.80
184.40
185.60
185.60
136,211
May 28, 2026
187.80
187.80
185.00
185.20
185.20
21,337
May 27, 2026
188.00
189.20
187.00
187.00
187.00
32,147
May 26, 2026
187.00
189.40
185.80
188.20
188.20
79,199
May 22, 2026
184.00
185.00
181.60
185.00
185.00
36,289
May 21, 2026
183.00
185.40
183.00
183.60
183.60
28,959
May 20, 2026
181.60
183.60
181.00
183.00
183.00
40,903
May 19, 2026
183.20
183.20
181.20
182.00
182.00
36,640
May 18, 2026
180.20
182.60
179.40
182.00
182.00
66,409
May 15, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
176.40
181.00
174.80
179.40
179.40
79,757
May 13, 2026
184.80
184.80
180.00
182.80
176.30
101,212
May 12, 2026
172.80
174.20
172.20
173.20
167.04
38,183
May 11, 2026
174.60
175.60
171.80
172.60
166.46
22,369
May 8, 2026
177.00
177.20
174.00
174.00
167.81
15,217
May 7, 2026
178.40
179.40
176.60
176.60
170.32
21,954
May 6, 2026
178.40
180.40
176.80
176.80
170.51
19,701
May 5, 2026
176.60
180.20
176.60
178.20
171.86
44,947
May 4, 2026
178.80
178.80
175.00
177.40
171.09
35,398
Apr 30, 2026
176.00
178.60
173.80
178.20
171.86
27,355
Apr 29, 2026
176.00
176.20
174.00
175.80
169.55
33,854
Apr 28, 2026
172.00
175.00
171.00
175.00
168.78
79,074
Apr 27, 2026
170.80
171.60
169.60
171.00
164.92
52,091
Apr 24, 2026
170.40
171.20
169.60
170.80
164.73
85,509
Apr 23, 2026
172.60
173.40
171.20
171.80
165.69
34,108
Apr 22, 2026
173.20
174.40
171.60
173.40
167.23
23,037
Apr 21, 2026
175.00
176.40
173.60
173.60
167.43
20,849
Apr 20, 2026
178.80
179.20
175.60
175.60
169.36
29,561
Apr 17, 2026
180.00
180.60
178.20
179.20
172.83
10,978
Apr 16, 2026
179.80
182.20
178.80
180.00
173.60
19,405
Apr 15, 2026
177.00
179.40
176.40
178.20
171.86
28,362
Apr 14, 2026
178.80
178.80
176.20
177.00
170.71
14,510
Apr 13, 2026
177.80
179.00
176.40
176.40
170.13
128,791
Apr 10, 2026
175.60
178.80
175.60
177.80
171.48
79,068
Apr 9, 2026
174.40
177.40
174.40
175.60
169.36
14,764
Apr 8, 2026
174.00
176.00
173.60
175.60
169.36
27,662
Apr 7, 2026
174.40
175.00
172.20
173.00
166.85
48,019
Apr 1, 2026
170.00
173.40
170.00
173.40
167.23
12,108
Mar 31, 2026
168.20
171.40
168.20
170.00
163.96
29,617
Mar 30, 2026
167.00
169.80
165.60
167.60
161.64
37,271
Mar 27, 2026
168.00
171.00
166.80
167.40
161.45
29,677
Mar 26, 2026
173.60
173.60
167.40
171.00
164.92
34,247
Mar 25, 2026
175.80
177.00
174.60
174.60
168.39
22,154
Mar 24, 2026
172.80
175.40
172.00
175.00
168.78
20,073
Mar 23, 2026
165.00
174.00
165.00
174.00
167.81
67,395
Mar 20, 2026
176.40
176.40
171.00
173.40
167.23
66,473
Mar 19, 2026
178.00
178.00
174.40
175.60
169.36
22,281
Mar 18, 2026
178.80
180.80
178.80
180.00
173.60
25,747
Mar 17, 2026
182.00
182.00
175.80
177.00
170.71
32,136
Mar 16, 2026
177.80
181.40
177.80
180.40
173.99
45,696
Mar 13, 2026
177.60
179.80
177.00
177.00
170.71
61,149
Mar 12, 2026
181.00
181.80
177.40
178.20
171.86
62,287
Mar 11, 2026
181.20
181.60
179.00
180.80
174.37
18,402
Mar 10, 2026
181.00
183.40
181.00
181.60
175.14
25,793
Mar 9, 2026
182.00
182.00
179.40
179.60
173.21
26,380
Mar 6, 2026
182.80
185.60
182.40
182.40
175.91
34,889
Mar 5, 2026
187.00
187.40
184.60
184.60
178.04
44,928
Mar 4, 2026
185.00
187.60
183.80
186.40
179.77
21,162
Mar 3, 2026
189.00
189.00
184.20
184.20
177.65
40,025
Mar 2, 2026
186.00
188.80
185.00
188.20
181.51
34,521
Feb 27, 2026
189.20
191.00
187.20
189.60
182.86
80,344
Feb 26, 2026
186.40
187.60
185.20
186.40
179.77
46,805
Feb 25, 2026
189.60
190.00
185.20
186.00
179.39
44,797
Feb 24, 2026
187.80
191.00
187.00
190.40
183.63
65,345
Feb 23, 2026
187.00
189.00
186.60
188.00
181.32
31,482
Feb 20, 2026
186.00
187.00
185.00
186.60
179.96
20,485
Feb 19, 2026
187.00
187.00
185.60
186.00
179.39
22,825
Feb 18, 2026
185.20
187.60
183.80
187.00
180.35
27,585
Feb 17, 2026
188.40
188.40
185.00
185.00
178.42
32,416
Feb 16, 2026
184.20
189.80
184.00
189.00
182.28
34,603
Feb 13, 2026
191.00
191.00
182.60
184.00
177.46
207,963
Feb 12, 2026
187.00
192.40
186.00
191.00
184.21
107,383
Feb 11, 2026
187.80
187.80
186.00
186.20
179.58
16,007
Feb 10, 2026
189.00
189.20
187.40
188.20
181.51
18,918
Feb 9, 2026
188.00
188.80
187.40
188.40
181.70
17,910
Feb 6, 2026
187.60
189.00
186.40
188.40
181.70
20,477
Feb 5, 2026
187.20
189.40
186.00
187.60
180.93
29,463
Feb 4, 2026
188.00
189.40
186.40
187.00
180.35
27,286
Feb 3, 2026
188.20
189.60
187.20
189.00
182.28
60,146
Feb 2, 2026
184.60
189.60
184.60
187.60
180.93
57,345
Jan 30, 2026
184.00
187.80
180.40
184.60
178.04
55,479
Jan 29, 2026
182.00
184.00
181.40
181.60
175.14
17,885
Jan 28, 2026
182.00
182.60
180.80
182.00
175.53
15,720
Jan 27, 2026
181.40
183.00
181.00
181.60
175.14
15,085
Jan 26, 2026
183.00
183.00
181.00
182.00
175.53
13,451
Jan 23, 2026
180.00
182.80
180.00
182.80
176.30
11,881
Jan 22, 2026
179.40
185.20
179.40
182.20
175.72
32,082
Jan 21, 2026
180.40
181.80
178.80
180.00
173.60
22,452
Jan 20, 2026
182.00
182.00
180.40
181.20
174.76
18,933
Jan 19, 2026
182.40
183.60
181.20
183.20
176.69
18,756
Jan 16, 2026
184.00
186.00
184.00
184.00
177.46
16,649
Jan 15, 2026
182.00
185.80
182.00
185.60
179.00
16,727
Jan 14, 2026
184.80
185.00
183.20
184.60
178.04
26,982
Jan 13, 2026
185.40
186.00
183.00
183.60
177.07
18,986
Jan 12, 2026
183.60
185.40
182.40
185.40
178.81
33,533
Jan 9, 2026
186.00
186.00
183.60
184.40
177.84
18,195
Jan 8, 2026
184.60
187.80
184.60
186.60
179.96
19,869
Jan 7, 2026
185.20
187.00
184.00
186.80
180.16
60,927
Jan 6, 2026
184.00
185.80
184.00
184.80
178.23
17,851
Jan 5, 2026
185.00
186.00
184.00
185.20
178.61
27,607
Jan 2, 2026
188.40
188.40
186.00
186.40
179.77
10,646
Dec 30, 2025
183.40
189.00
183.00
188.20
181.51
31,042
Dec 29, 2025
186.20
187.00
184.80
186.60
179.96
29,475
Dec 23, 2025
183.00
187.00
183.00
186.40
179.77
22,721
Dec 22, 2025
185.00
187.00
182.20
183.60
177.07
25,708
Dec 19, 2025
183.20
187.20
183.20
187.00
180.35
42,408
Dec 18, 2025
185.00
185.00
182.80
183.80
177.26
24,270
Dec 17, 2025
184.00
186.80
184.00
185.80
179.19
20,722
Dec 16, 2025
188.00
188.00
184.20
184.20
177.65
11,980
Dec 15, 2025
186.80
188.00
185.40
186.60
179.96
29,519
Dec 12, 2025
184.40
186.80
184.40
186.80
180.16
68,468
Dec 11, 2025
184.00
185.80
184.00
184.40
177.84
26,967
Dec 10, 2025
182.00
185.00
182.00
185.00
178.42
41,680
Dec 9, 2025
185.00
186.00
183.20
184.60
178.04
28,537
Dec 8, 2025
182.80
185.60
182.80
184.60
178.04
33,653
Dec 5, 2025
181.40
183.00
181.40
182.40
175.91
21,931
Dec 4, 2025
179.40
181.60
179.00
181.40
174.95
32,222
Dec 3, 2025
178.20
182.80
178.20
180.20
173.79
2,557,015
Dec 2, 2025
178.00
179.80
177.60
178.20
171.86
13,036
Dec 1, 2025
179.80
179.80
176.80
178.40
172.06
10,075
Nov 28, 2025
182.00
182.00
180.00
181.20
174.76
10,935
Nov 27, 2025
179.00
182.00
178.00
182.00
175.53
36,721
Nov 26, 2025
180.00
180.00
177.00
177.00
170.71
19,471
Nov 25, 2025
180.00
181.00
178.00
178.20
171.86
20,744
Nov 24, 2025
175.20
180.60
175.20
180.00
173.60
29,495
Nov 21, 2025
178.00
179.80
176.60
177.40
171.09
25,740
Nov 20, 2025
175.00
180.60
175.00
180.60
174.18
73,110
Nov 19, 2025
173.00
176.60
172.00
175.80
169.55
56,915
Nov 18, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
175.00
177.80
170.80
172.00
165.88
54,839
Nov 17, 2025
179.00
181.80
177.00
181.80
171.48
93,480
Nov 14, 2025
170.20
182.40
170.20
179.80
169.59
168,349
Nov 13, 2025
170.00
170.00
167.20
168.80
159.22
17,690
Nov 12, 2025
168.00
168.80
166.00
166.00
156.57
25,703
Nov 11, 2025
170.00
170.00
166.60
166.60
157.14
7,267
Nov 10, 2025
168.20
171.80
166.60
171.40
161.67
19,851
Nov 7, 2025
167.40
168.80
167.20
167.60
158.08
15,913
Nov 6, 2025
168.00
168.00
166.40
167.40
157.90
10,422
Nov 5, 2025
167.00
168.40
166.20
167.60
158.08
7,071
Nov 4, 2025
169.40
170.80
167.20
168.00
158.46
41,359
Nov 3, 2025
170.80
171.60
169.80
171.40
161.67
12,338
Oct 31, 2025
171.40
172.00
169.80
170.40
160.73
18,184
Oct 30, 2025
170.60
171.00
168.40
170.00
160.35
60,906
