Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,092.25
+12.25(+0.30%)
Dow Futures
33,114.00
+70.00(+0.21%)
Nasdaq Futures
13,130.25
+48.25(+0.37%)
Russell 2000 Futures
1,785.40
+5.30(+0.30%)
Crude Oil
74.52
+0.15(+0.20%)
Gold
1,999.00
+1.30(+0.07%)

Advertisement

AF Gruppen ASA (AF8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

12.82

+0.42

(+3.39%)

At close: 09:50PM CEST

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	12.62	12.66	12.40	12.40	12.40	100
Mar 28, 2023	12.66	12.66	12.40	12.40	12.40	-
Mar 27, 2023	12.78	12.78	12.52	12.52	12.52	-
Mar 24, 2023	12.90	12.90	12.44	12.44	12.44	-
Mar 23, 2023	12.90	12.90	12.70	12.70	12.70	885
Mar 22, 2023	12.80	12.80	12.56	12.56	12.56	-
Mar 21, 2023	12.68	12.68	12.64	12.64	12.64	-
Mar 20, 2023	12.16	12.36	12.16	12.36	12.36	100
Mar 17, 2023	12.74	12.74	12.24	12.24	12.24	-
Mar 16, 2023	12.90	12.90	12.30	12.30	12.30	1,650
Mar 15, 2023	13.12	13.12	12.70	12.70	12.70	-
Mar 14, 2023	12.88	12.88	12.86	12.86	12.86	-
Mar 13, 2023	13.18	13.24	12.84	12.84	12.84	370
Mar 10, 2023	13.32	13.32	13.14	13.14	13.14	-
Mar 09, 2023	13.48	13.48	13.24	13.24	13.24	-
Mar 08, 2023	13.56	13.56	13.36	13.36	13.36	-
Mar 07, 2023	13.78	13.78	13.42	13.42	13.42	-
Mar 06, 2023	13.86	13.86	13.54	13.54	13.54	-
Mar 03, 2023	13.92	13.92	13.64	13.64	13.64	-
Mar 02, 2023	13.88	13.88	13.66	13.66	13.66	85
Mar 01, 2023	13.96	13.96	13.66	13.66	13.66	-
Feb 28, 2023	14.04	14.04	13.70	13.70	13.70	-
Feb 27, 2023	13.92	14.00	13.92	14.00	14.00	31
Feb 24, 2023	13.90	13.90	13.70	13.70	13.70	-
Feb 23, 2023	13.72	13.72	13.68	13.68	13.68	-
Feb 22, 2023	13.70	13.70	13.54	13.54	13.54	-
Feb 21, 2023	14.02	14.02	13.50	13.50	13.50	100
Feb 20, 2023	13.64	13.76	13.64	13.76	13.76	100
Feb 17, 2023	13.58	13.58	13.52	13.52	13.52	-
Feb 16, 2023	14.12	14.12	13.48	13.48	13.48	-
Feb 15, 2023	14.12	14.12	13.86	13.86	13.86	-
Feb 14, 2023	14.24	14.24	14.10	14.10	14.10	-
Feb 13, 2023	14.10	14.10	14.10	14.10	14.10	-
Feb 10, 2023	14.04	14.04	13.80	13.80	13.80	-
Feb 09, 2023	13.96	14.34	13.96	14.14	14.14	650
Feb 08, 2023	13.76	14.56	13.76	14.04	14.04	205
Feb 07, 2023	13.32	13.32	13.22	13.22	13.22	-
Feb 06, 2023	13.48	13.48	13.32	13.32	13.32	40
Feb 03, 2023	13.46	13.46	13.24	13.24	13.24	-
Feb 02, 2023	13.18	13.40	13.18	13.40	13.40	-
Feb 01, 2023	13.20	13.20	13.14	13.14	13.14	50
Jan 31, 2023	13.10	13.10	12.84	12.84	12.84	125
Jan 30, 2023	13.22	13.22	13.06	13.06	13.06	-
Jan 27, 2023	13.20	13.56	13.06	13.06	13.06	20
Jan 26, 2023	13.24	13.24	13.00	13.00	13.00	-
Jan 25, 2023	13.30	13.30	12.90	12.90	12.90	1,381
Jan 24, 2023	13.54	13.54	13.30	13.30	13.30	-
Jan 23, 2023	13.50	13.50	13.30	13.30	13.30	825
Jan 20, 2023	13.30	13.30	13.20	13.20	13.20	-
Jan 19, 2023	13.34	13.34	13.20	13.20	13.20	60
Jan 18, 2023	13.72	13.72	13.24	13.24	13.24	125
Jan 17, 2023	13.38	13.38	13.22	13.22	13.22	-
Jan 16, 2023	13.52	13.52	13.48	13.48	13.48	40
Jan 13, 2023	13.52	13.52	13.30	13.30	13.30	110
Jan 12, 2023	13.20	13.28	13.18	13.18	13.18	-
Jan 11, 2023	13.30	13.42	13.30	13.42	13.42	150
Jan 10, 2023	13.46	13.46	13.08	13.08	13.08	-
Jan 09, 2023	13.58	13.58	13.22	13.22	13.22	-
Jan 06, 2023	13.22	13.66	13.22	13.34	13.34	125
Jan 05, 2023	13.34	13.34	12.92	12.92	12.92	70
Jan 04, 2023	13.30	13.68	13.30	13.68	13.68	200
Jan 03, 2023	13.64	13.64	13.00	13.00	13.00	-
Jan 02, 2023	13.60	13.62	13.60	13.62	13.62	10
Dec 30, 2022	13.42	13.50	13.42	13.46	13.46	1,050
Dec 29, 2022	13.10	13.32	13.10	13.32	13.32	-
Dec 28, 2022	13.46	13.46	13.08	13.08	13.08	192
Dec 27, 2022	13.62	13.62	13.18	13.18	13.18	-
Dec 23, 2022	13.42	13.58	13.28	13.28	13.28	150
Dec 22, 2022	13.38	13.38	13.22	13.22	13.22	-
Dec 21, 2022	13.06	13.32	13.06	13.16	13.16	350
Dec 20, 2022	12.82	12.82	12.72	12.72	12.72	-
Dec 19, 2022	13.10	13.10	12.70	12.70	12.70	-
Dec 16, 2022	13.04	13.04	12.98	12.98	12.98	20
Dec 15, 2022	13.44	13.44	12.94	12.94	12.94	-
Dec 14, 2022	13.48	13.48	13.32	13.32	13.32	475
Dec 13, 2022	13.22	13.22	13.22	13.22	13.22	-
Dec 12, 2022	13.04	13.30	13.00	13.00	13.00	30
Dec 09, 2022	13.04	13.04	13.04	13.04	13.04	-
Dec 08, 2022	13.32	13.32	13.08	13.08	13.08	230
Dec 07, 2022	13.50	13.50	13.30	13.30	13.30	174
Dec 06, 2022	13.60	13.74	13.60	13.60	13.60	350
Dec 05, 2022	13.70	13.78	13.50	13.50	13.50	400
Dec 02, 2022	13.76	13.76	13.76	13.76	13.76	-
Dec 01, 2022	14.22	14.22	14.22	14.22	14.22	-
Nov 30, 2022	13.64	13.64	13.64	13.64	13.64	-
Nov 29, 2022	14.04	14.04	14.04	14.04	14.04	100
Nov 28, 2022	13.90	13.90	13.88	13.88	13.88	505
Nov 25, 2022	14.00	14.02	13.98	14.02	14.02	110
Nov 24, 2022	13.34	14.06	13.34	14.06	14.06	235
Nov 23, 2022	13.60	13.60	13.60	13.60	13.60	-
Nov 22, 2022	13.42	13.42	13.42	13.42	13.42	-
Nov 21, 2022	13.50	13.50	13.46	13.46	13.46	40
Nov 18, 2022	13.52	13.52	13.52	13.52	13.52	-
Nov 17, 2022	13.58	13.58	13.58	13.58	13.58	-
Nov 16, 2022	13.64	13.64	13.64	13.64	13.64	-
Nov 15, 2022	13.68	13.68	13.68	13.68	13.68	-
Nov 14, 2022	14.24	14.28	14.24	14.28	14.28	14
Nov 11, 2022	14.60	14.72	14.44	14.72	14.72	366
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,092.25+12.25(+0.30%)

Dow Futures33,114.00+70.00(+0.21%)

Nasdaq Futures13,130.25+48.25(+0.37%)

Russell 2000 Futures1,785.40+5.30(+0.30%)

Crude Oil74.52+0.15(+0.20%)

Gold1,999.00+1.30(+0.07%)

AF Gruppen ASA (AF8.F)

S&P Futures
4,092.25
+12.25(+0.30%)

Dow Futures
33,114.00
+70.00(+0.21%)

Nasdaq Futures
13,130.25
+48.25(+0.37%)

Russell 2000 Futures
1,785.40
+5.30(+0.30%)

Crude Oil
74.52
+0.15(+0.20%)

Gold
1,999.00
+1.30(+0.07%)