Oslo - Delayed Quote
NOK
Arendals Fossekompani ASA (AFK.OL)
185.00
+4.00
(+2.21%)
At close: October 30 at 4:25:02 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
186.50
186.50
181.00
181.00
181.00
3,382
Oct 28, 2026
181.00
186.50
180.00
180.00
180.00
7,129
Oct 27, 2026
184.50
188.00
182.00
184.00
184.00
2,445
Oct 26, 2026
184.00
184.50
181.50
183.00
183.00
4,933
Oct 23, 2026
180.50
184.00
180.50
181.50
181.50
5,916
Oct 22, 2026
180.50
186.00
180.50
183.00
183.00
4,386
Oct 21, 2026
186.00
187.50
186.00
186.00
186.00
2,137
Oct 20, 2026
190.00
190.00
184.50
187.50
187.50
61,957
Oct 19, 2026
189.00
190.50
186.50
188.50
188.50
110,520
Oct 16, 2026
190.00
190.00
183.50
186.50
186.50
8,229
Oct 15, 2026
177.50
188.00
177.50
188.00
188.00
84,965
Oct 14, 2026
179.00
183.00
178.50
178.50
178.50
3,342
Oct 13, 2026
180.00
180.00
177.50
178.00
178.00
1,094
Oct 12, 2026
177.50
180.00
177.50
180.00
180.00
2,442
Oct 9, 2026
179.00
179.00
176.50
177.50
177.50
4,913
Oct 8, 2026
177.00
180.50
177.00
177.00
177.00
5,036
Oct 7, 2026
181.50
181.50
178.00
179.00
179.00
5,241
Oct 6, 2026
186.00
186.00
181.00
181.50
181.50
7,128
Oct 5, 2026
188.00
188.50
185.50
185.50
185.50
3,647
Oct 2, 2026
194.00
194.00
185.50
187.50
187.50
3,526
Oct 1, 2026
192.00
193.50
183.00
185.50
185.50
6,020
Sep 30, 2026
191.50
192.00
190.00
191.00
191.00
6,768
Sep 29, 2026
194.50
194.50
190.00
190.50
190.50
10,091
Sep 28, 2026
189.50
194.50
189.50
191.50
191.50
10,628
Sep 25, 2026
185.00
189.00
185.00
186.50
186.50
284
Sep 24, 2026
187.50
187.50
185.00
185.00
185.00
440
Sep 23, 2026
186.00
187.00
185.00
185.00
185.00
1,215
Sep 22, 2026
189.00
189.00
185.50
186.50
186.50
2,072
Sep 21, 2026
188.00
189.00
186.00
189.00
189.00
5,863
Sep 18, 2026
185.50
188.50
185.00
188.50
188.50
123,767
Sep 17, 2026
182.50
187.00
182.50
185.50
185.50
2,662
Sep 16, 2026
188.00
188.00
182.50
182.50
182.50
4,068
Sep 15, 2026
185.00
187.50
183.50
187.00
187.00
4,770
Sep 14, 2026
180.00
187.00
180.00
185.00
185.00
60,487
Sep 11, 2026
188.00
188.00
184.50
185.00
185.00
4,559
Sep 10, 2026
188.50
188.50
184.00
187.50
187.50
2,930
Sep 9, 2026
184.00
188.00
184.00
184.00
184.00
2,893
Sep 8, 2026
192.00
192.00
184.00
184.00
184.00
6,317
Sep 7, 2026
184.00
191.50
183.00
189.00
189.00
14,394
Sep 4, 2026
177.00
184.00
174.00
184.00
184.00
17,264
Sep 3, 2026
171.00
178.50
171.00
177.00
177.00
4,788
Sep 2, 2026
175.50
176.50
172.00
172.00
172.00
7,718
Sep 1, 2026
178.50
179.50
175.00
175.00
175.00
10,255
Aug 31, 2026
181.00
182.00
177.50
177.50
177.50
8,685
Aug 28, 2026
187.50
187.50
182.00
182.00
182.00
3,430
Aug 27, 2026
187.00
187.00
184.00
186.50
186.50
35,722
Aug 26, 2026
181.50
186.00
181.50
186.00
186.00
2,371
Aug 25, 2026
185.00
185.00
180.50
181.50
181.50
11,803
Aug 24, 2026
195.00
195.00
185.00
188.00
188.00
2,303
Aug 21, 2026
195.50
196.00
189.00
189.00
189.00
7,187
Aug 20, 2026
194.00
195.00
191.00
195.00
195.00
5,204
Aug 19, 2026
191.00
193.50
189.00
193.50
193.50
2,398
Aug 18, 2026
192.00
195.00
191.00
191.00
191.00
5,164
Aug 17, 2026
192.00
194.00
188.00
194.00
194.00
5,923
Aug 14, 2026
186.00
192.00
185.50
192.00
192.00
5,183
Aug 13, 2026
185.00
189.00
182.50
186.50
186.50
3,147
Aug 12, 2026
184.00
184.00
182.50
184.00
184.00
1,502
Aug 11, 2026
182.00
184.00
181.50
184.00
184.00
2,781
Aug 10, 2026
185.00
185.00
182.00
182.00
182.00
2,916
Aug 7, 2026
180.00
185.00
180.00
185.00
185.00
2,318
Aug 6, 2026
182.00
184.00
180.00
180.00
180.00
1,828
Aug 5, 2026
181.00
184.00
181.00
182.50
182.50
1,606
Aug 4, 2026
182.50
184.00
180.00
183.50
183.50
1,158
Aug 3, 2026
181.50
184.00
181.50
182.50
182.50
1,082
Jul 31, 2026
181.50
184.00
181.50
184.00
184.00
2,928
Jul 30, 2026
184.00
184.00
182.00
182.00
182.00
883
Jul 29, 2026
184.00
184.00
181.50
182.00
182.00
2,695
Jul 28, 2026
183.00
184.00
181.00
183.50
183.50
2,780
Jul 27, 2026
183.00
183.00
178.50
178.50
178.50
2,143
Jul 24, 2026
183.50
184.00
181.00
184.00
184.00
2,638
Jul 23, 2026
178.00
183.00
178.00
181.50
181.50
5,051
Jul 22, 2026
180.00
182.00
177.00
178.00
178.00
1,565
Jul 21, 2026
173.50
181.00
173.50
180.50
180.50
10,041
Jul 20, 2026
181.00
181.00
175.00
175.00
175.00
3,941
Jul 17, 2026
176.00
178.00
175.00
176.00
176.00
1,582
Jul 16, 2026
175.00
175.00
175.00
175.00
175.00
3,453
Jul 15, 2026
177.00
177.00
175.00
176.50
176.50
4,011
Jul 14, 2026
176.00
177.50
175.00
177.00
177.00
3,862
Jul 13, 2026
173.50
178.00
173.50
177.00
177.00
71,393
Jul 10, 2026
176.00
176.50
174.00
175.00
175.00
4,671
Jul 9, 2026
181.00
181.00
175.50
176.00
176.00
1,176
Jul 8, 2026
181.00
181.00
175.50
179.00
179.00
826
Jul 7, 2026
178.00
178.00
175.00
175.00
175.00
3,603
Jul 6, 2026
175.00
178.50
175.00
178.00
178.00
775
Jul 3, 2026
176.00
177.00
175.00
175.00
175.00
3,485
Jul 2, 2026
175.50
176.00
175.00
176.00
176.00
2,492
Jul 1, 2026
176.00
176.00
175.00
175.50
175.50
985
Jun 30, 2026
177.00
177.50
175.00
175.00
175.00
7,176
Jun 29, 2026
180.00
180.00
175.00
175.50
175.50
4,625
Jun 26, 2026
179.00
180.00
178.00
178.00
178.00
309
Jun 25, 2026
179.00
179.50
177.00
179.50
179.50
1,687
Jun 24, 2026
175.00
180.00
174.00
179.50
179.50
10,583
Jun 23, 2026
178.50
180.50
178.00
179.00
179.00
2,465
Jun 22, 2026
178.50
182.50
177.50
177.50
177.50
3,196
Jun 19, 2026
185.00
185.00
176.50
176.50
176.50
5,516
Jun 18, 2026
174.00
184.50
174.00
183.00
183.00
12,047
Jun 17, 2026
175.00
177.50
175.00
176.00
176.00
2,395
Jun 16, 2026
178.00
178.00
173.50
173.50
173.50
1,668
Jun 15, 2026
178.00
178.00
175.00
177.00
177.00
1,223
Jun 12, 2026
178.00
178.00
175.00
175.50
175.50
2,531
Jun 11, 2026
175.00
177.00
172.50
176.50
176.50
3,339
Jun 10, 2026
177.00
177.00
172.50
175.00
175.00
2,833
Jun 9, 2026
178.00
178.00
172.00
178.00
178.00
1,511
Jun 8, 2026
175.00
178.00
174.00
174.00
174.00
2,372
Jun 5, 2026
178.00
178.00
174.00
175.50
175.50
3,891
Jun 4, 2026
178.50
178.50
176.00
178.00
178.00
912
Jun 3, 2026
179.00
179.00
176.50
177.50
177.50
1,208
Jun 2, 2026
179.00
179.00
177.00
178.50
178.50
5,591
Jun 1, 2026
180.00
180.00
173.00
178.00
178.00
27,570
May 29, 2026
175.00
178.00
171.00
174.50
174.50
37,380
May 28, 2026
168.00
176.00
168.00
175.00
175.00
3,131
May 27, 2026
174.50
175.50
168.50
171.50
171.50
6,103
May 26, 2026
179.50
180.00
174.50
176.50
176.50
10,511
May 22, 2026
180.00
180.00
179.50
180.00
180.00
6,305
May 21, 2026
178.50
180.00
177.00
179.50
179.50
5,059
May 20, 2026
175.50
178.00
172.00
176.00
176.00
6,070
May 19, 2026
180.00
180.00
176.50
178.50
178.50
4,578
May 18, 2026
180.50
184.00
179.00
180.00
180.00
3,351
May 15, 2026
186.00
186.00
178.00
178.50
178.50
14,311
May 13, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
194.00
194.00
183.00
183.00
183.00
6,929
May 12, 2026
190.00
193.00
188.00
190.50
187.50
6,756
May 11, 2026
191.00
193.00
189.00
189.00
186.02
5,194
May 8, 2026
191.00
195.00
191.00
191.00
187.99
3,523
May 7, 2026
189.50
193.50
189.50
191.00
187.99
2,950
May 6, 2026
188.00
193.00
187.50
188.50
185.53
6,288
May 5, 2026
186.00
192.50
186.00
187.00
184.06
7,110
May 4, 2026
193.50
193.50
187.50
188.50
185.53
3,633
Apr 30, 2026
189.00
193.00
188.50
188.50
185.53
3,607
Apr 29, 2026
184.00
193.00
184.00
189.50
186.52
11,525
Apr 28, 2026
188.00
188.00
182.50
187.50
184.55
3,421
Apr 27, 2026
190.00
190.00
183.50
185.00
182.09
5,258
Apr 24, 2026
191.50
192.00
185.00
187.00
184.06
19,129
Apr 23, 2026
197.50
199.50
190.50
191.00
187.99
5,450
Apr 22, 2026
205.00
205.00
190.00
191.00
187.99
13,903
Apr 21, 2026
195.00
197.50
188.00
189.00
186.02
15,193
Apr 20, 2026
202.00
210.00
193.50
195.50
192.42
29,149
Apr 17, 2026
189.00
205.00
189.00
201.00
197.83
54,064
Apr 16, 2026
180.00
188.00
180.00
187.00
184.06
227,090
Apr 15, 2026
175.00
178.00
175.00
176.50
173.72
63,450
Apr 14, 2026
170.00
175.00
170.00
174.00
171.26
45,892
Apr 13, 2026
174.00
174.00
170.00
170.00
167.32
68,869
Apr 10, 2026
163.50
171.50
163.50
171.50
168.80
15,562
Apr 9, 2026
163.00
163.00
162.00
163.00
160.43
987
Apr 8, 2026
163.00
164.00
160.00
162.50
159.94
4,000
Apr 7, 2026
161.50
165.00
161.00
164.00
161.42
5,190
Apr 1, 2026
162.00
165.00
161.50
161.50
158.96
2,579
Mar 31, 2026
160.00
160.50
158.00
160.00
157.48
2,801
Mar 30, 2026
159.00
160.00
158.00
159.00
156.50
6,055
Mar 27, 2026
159.50
161.50
158.00
158.00
155.51
2,874
Mar 26, 2026
162.00
162.00
159.00
159.00
156.50
4,886
Mar 25, 2026
160.50
163.50
160.00
163.00
160.43
2,480
Mar 24, 2026
159.00
161.50
157.00
159.50
156.99
4,414
Mar 23, 2026
159.00
159.00
152.00
156.50
154.04
7,724
Mar 20, 2026
160.00
161.50
158.00
158.00
155.51
6,775
Mar 19, 2026
161.50
164.00
160.00
161.50
158.96
7,813
Mar 18, 2026
165.00
166.00
164.00
164.00
161.42
9,832
Mar 17, 2026
168.50
169.00
166.50
166.50
163.88
6,280
Mar 16, 2026
168.50
168.50
166.50
167.50
164.86
10,715
Mar 13, 2026
165.00
172.50
165.00
168.50
165.85
2,915
Mar 12, 2026
166.50
170.50
165.50
165.50
162.89
4,178
Mar 11, 2026
166.50
166.50
165.00
165.00
162.40
861
Mar 10, 2026
174.00
174.00
165.50
166.00
163.39
3,118
Mar 9, 2026
168.00
168.00
163.50
165.00
162.40
3,804
Mar 6, 2026
170.00
173.00
168.00
168.00
165.35
4,237
Mar 5, 2026
174.00
174.00
170.00
174.00
171.26
1,641
Mar 4, 2026
163.00
172.50
163.00
172.50
169.78
2,695
Mar 3, 2026
169.50
169.50
162.50
163.50
160.93
8,714
Mar 2, 2026
172.00
172.00
165.00
169.50
166.83
7,878
Feb 27, 2026
173.50
173.50
172.00
172.50
169.78
201,968
Feb 26, 2026
173.00
173.00
171.50
172.50
169.78
4,143
Feb 25, 2026
173.00
174.00
172.00
173.00
170.28
3,501
Feb 24, 2026
174.00
174.00
170.50
173.00
170.28
306,182
Feb 23, 2026
172.50
174.00
172.00
174.00
171.26
6,871
Feb 20, 2026
175.00
176.00
172.50
175.00
172.24
6,487
Feb 19, 2026
178.00
178.00
172.00
174.50
171.75
11,207
Feb 18, 2026
175.00
177.00
174.50
177.00
174.21
12,175
Feb 17, 2026
171.50
178.00
171.50
173.00
170.28
23,416
Feb 16, 2026
172.00
175.00
170.00
172.00
169.29
23,209
Feb 13, 2026
169.00
175.00
167.00
169.00
166.34
40,576
Feb 12, 2026
157.00
162.00
157.00
160.00
157.48
14,430
Feb 11, 2026
157.00
159.50
155.50
157.00
154.53
4,055
Feb 10, 2026
154.00
158.50
152.00
157.00
154.53
19,865
Feb 9, 2026
155.00
155.00
151.50
152.00
149.61
1,706
Feb 6, 2026
151.00
151.50
149.00
149.00
146.65
3,261
Feb 5, 2026
154.00
154.00
151.50
152.00
149.61
195
Feb 4, 2026
155.50
155.50
151.00
155.00
152.56
1,740
Feb 3, 2026
153.50
157.50
153.50
156.50
154.04
2,783
Feb 2, 2026
152.50
154.00
152.00
153.00
150.59
2,866
Jan 30, 2026
153.00
156.00
153.00
155.00
152.56
1,916
Jan 29, 2026
156.50
156.50
152.50
152.50
150.10
5,177
Jan 28, 2026
159.50
159.50
156.00
156.50
154.04
104,537
Jan 27, 2026
158.00
159.50
158.00
159.50
156.99
56,805
Jan 26, 2026
158.00
158.00
153.50
157.50
155.02
7,360
Jan 23, 2026
155.00
156.00
152.00
153.50
151.08
5,850
Jan 22, 2026
151.50
155.00
151.50
155.00
152.56
39,316
Jan 21, 2026
150.00
152.00
150.00
151.00
148.62
1,104
Jan 20, 2026
151.00
152.00
150.00
150.50
148.13
9,595
Jan 19, 2026
152.00
152.00
150.00
151.00
148.62
11,688
Jan 16, 2026
148.00
153.00
145.50
153.00
150.59
17,598
Jan 15, 2026
144.00
149.00
143.00
148.00
145.67
23,363
Jan 14, 2026
139.00
140.00
138.50
140.00
137.80
7,991
Jan 13, 2026
138.00
138.50
137.00
137.50
135.33
6,853
Jan 12, 2026
137.00
138.00
137.00
137.50
135.33
8,823
Jan 9, 2026
135.00
137.50
135.00
137.00
134.84
5,915
Jan 8, 2026
135.00
137.00
134.00
137.00
134.84
7,590
Jan 7, 2026
134.50
138.00
134.50
136.00
133.86
11,902
Jan 6, 2026
132.00
135.50
132.00
134.50
132.38
3,604
Jan 5, 2026
133.00
135.00
131.50
134.50
132.38
981
Jan 2, 2026
137.00
137.00
131.00
134.50
132.38
7,914
Dec 30, 2025
137.50
137.50
134.00
135.00
132.87
2,889
Dec 29, 2025
136.50
137.00
134.00
137.00
134.84
4,333
Dec 23, 2025
135.00
137.00
135.00
135.00
132.87
1,200
Dec 22, 2025
133.50
137.00
132.50
135.00
132.87
10,021
Dec 19, 2025
134.00
135.50
133.00
135.00
132.87
9,962
Dec 18, 2025
137.00
137.00
133.00
133.00
130.91
2,604
Dec 17, 2025
136.00
136.50
134.00
136.50
134.35
924
Dec 16, 2025
135.00
135.50
134.50
135.50
133.37
4,979
Dec 15, 2025
132.00
135.50
132.00
135.00
132.87
4,419
Dec 12, 2025
133.00
133.00
132.00
133.00
130.91
5,919
Dec 11, 2025
133.00
133.00
131.00
131.00
128.94
3,501
Dec 10, 2025
133.00
133.00
131.50
132.00
129.92
2,824
Dec 9, 2025
131.00
133.00
131.00
132.00
129.92
2,416
Dec 8, 2025
133.00
134.00
133.00
133.50
131.40
7,327
Dec 5, 2025
135.00
135.00
132.50
135.00
132.87
1,402
Dec 4, 2025
135.50
135.50
132.50
135.00
132.87
2,717
Dec 3, 2025
133.50
133.50
132.50
132.50
130.41
1,097
Dec 2, 2025
136.00
136.00
132.50
132.50
130.41
415
Dec 1, 2025
132.00
135.00
132.00
135.00
132.87
2,173
Nov 28, 2025
135.00
136.50
135.00
135.00
132.87
2,152
Nov 27, 2025
135.00
136.00
135.00
136.00
133.86
522
Nov 26, 2025
137.00
137.00
135.00
135.00
132.87
340
Nov 25, 2025
136.00
136.00
135.00
135.00
132.87
401
Nov 24, 2025
133.50
135.00
133.00
134.50
132.38
5,170
Nov 21, 2025
135.50
136.00
132.50
135.50
133.37
569
Nov 20, 2025
134.00
134.50
133.50
134.50
132.38
1,609
Nov 19, 2025
131.00
134.00
131.00
133.00
130.91
778
Nov 18, 2025
133.00
135.00
133.00
134.50
132.38
2,334
Nov 17, 2025
130.50
136.00
130.50
133.00
130.91
872
Nov 14, 2025
136.00
136.00
130.50
130.50
128.44
215
Nov 13, 2025
136.00
136.50
135.00
135.00
132.87
2,913
Nov 12, 2025
135.50
136.00
134.50
135.00
132.87
5,178
Nov 11, 2025
130.00
135.00
130.00
134.00
131.89
4,845
Nov 10, 2025
130.00
135.00
130.00
130.00
127.95
6,341
Nov 7, 2025
135.00
135.00
130.50
130.50
128.44
242
Nov 6, 2025
132.50
135.50
132.00
135.50
133.37
11,523
Nov 5, 2025
132.50
135.00
131.50
131.50
129.43
2,183
Nov 4, 2025
133.50
133.50
130.50
133.00
130.91
201
Nov 3, 2025
132.00
133.50
132.00
132.00
129.92
6,631
Oct 31, 2025
134.00
134.00
130.00
132.00
129.92
3,667
Oct 30, 2025
132.50
134.50
132.00
134.00
131.89
1,312
