AFK.OL - Arendals Fossekompani ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20173,200.003,215.003,200.003,215.003,215.0062
Oct 17, 20173,220.003,220.003,200.003,200.003,200.0012
Oct 16, 20173,280.003,280.003,170.003,208.003,208.0041
Oct 13, 20173,250.003,250.003,206.003,250.003,250.0026
Oct 12, 20173,250.003,255.003,210.003,250.003,250.0070
Oct 11, 20173,310.003,310.003,310.003,310.003,310.007
Oct 10, 20173,390.003,390.003,203.003,310.003,310.00239
Oct 09, 20173,449.003,449.003,399.003,400.003,400.0067
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20173,351.003,450.003,350.003,450.003,450.0073
Oct 04, 20173,400.003,400.003,390.003,390.003,390.0018
Oct 03, 20173,390.003,445.003,390.003,400.003,400.00275
Oct 02, 20173,251.003,350.003,251.003,349.003,349.00296
Sep 29, 20173,200.003,200.003,200.003,200.003,200.00-
Sep 28, 20173,130.003,200.003,100.003,200.003,200.0058
Sep 27, 20173,101.003,130.003,100.003,130.003,130.0044
Sep 26, 20173,130.003,130.003,050.003,050.003,050.0050
Sep 25, 20173,110.003,130.003,110.003,130.003,130.0038
Sep 22, 20173,000.003,130.003,000.003,120.003,120.00342
Sep 21, 20172,971.002,971.002,971.002,971.002,971.001
Sep 20, 20173,000.003,000.002,989.003,000.003,000.0040
Sep 19, 20173,050.003,050.002,900.002,900.002,900.0031
Sep 18, 20173,049.003,050.003,049.003,050.003,050.007
Sep 15, 20173,099.003,099.003,050.003,050.003,050.006
Sep 14, 20173,049.003,049.003,000.003,000.003,000.006
Sep 13, 20172,950.002,950.002,950.002,950.002,950.00-
Sep 12, 20173,000.003,000.002,950.002,950.002,950.00417
Sep 11, 20173,050.003,050.002,957.002,957.002,957.0049
Sep 08, 20173,100.003,100.003,100.003,100.003,100.00-
Sep 07, 20173,100.003,101.003,100.003,100.003,100.0071
Sep 06, 20173,100.003,100.003,100.003,100.003,100.0050
Sep 05, 20173,150.003,150.002,960.002,960.002,960.0025
Sep 04, 20173,175.003,175.003,175.003,175.003,175.001
Sep 01, 20173,050.003,199.002,852.003,199.003,199.008
Aug 31, 20173,002.003,241.003,002.003,241.003,241.0045
Aug 30, 20173,000.003,000.003,000.003,000.003,000.0029
Aug 29, 20172,950.002,950.002,950.002,950.002,950.0015
Aug 28, 20173,000.003,000.002,999.003,000.003,000.0040
Aug 25, 20172,950.003,000.002,950.003,000.003,000.0045
Aug 24, 20172,950.002,950.002,950.002,950.002,950.00-
Aug 23, 20172,950.002,950.002,950.002,950.002,950.001
Aug 22, 20172,901.002,902.002,900.002,900.002,900.0065
Aug 21, 20172,990.002,990.002,850.002,852.002,852.0025
Aug 18, 20173,000.003,000.003,000.003,000.003,000.001
Aug 17, 20173,010.003,010.003,000.003,000.003,000.0031
Aug 16, 20173,000.003,010.002,999.003,010.003,010.00122
Aug 15, 20173,000.003,000.003,000.003,000.003,000.00142
Aug 14, 20173,000.003,000.003,000.003,000.003,000.006
Aug 11, 20172,995.003,000.002,995.003,000.003,000.0016
Aug 10, 20173,000.003,000.002,980.003,000.003,000.0037
Aug 09, 20173,000.003,000.003,000.003,000.003,000.0048
Aug 08, 20172,960.002,980.002,960.002,980.002,980.00107
Aug 07, 20172,999.002,999.002,999.002,999.002,999.00-
Aug 04, 20172,999.002,999.002,999.002,999.002,999.00-
Aug 03, 20172,995.002,999.002,995.002,999.002,999.0027
Aug 02, 20172,997.003,000.002,997.002,999.002,999.0023
Aug 01, 20172,920.002,999.002,860.002,860.002,860.0022
Jul 31, 20172,860.002,861.002,860.002,860.002,860.0014
Jul 28, 20172,890.002,900.002,890.002,900.002,900.00166
Jul 27, 20172,890.002,890.002,890.002,890.002,890.0011
Jul 26, 20172,875.002,900.002,855.002,855.002,855.0033
Jul 25, 20172,855.002,855.002,855.002,855.002,855.00-
Jul 24, 20172,855.002,855.002,855.002,855.002,855.0040
Jul 21, 20172,826.002,851.002,820.002,850.002,850.0044
Jul 20, 20172,870.002,870.002,860.002,860.002,860.0025
Jul 19, 20172,850.002,870.002,850.002,870.002,870.0053
Jul 18, 20172,860.002,860.002,860.002,860.002,860.00-
Jul 17, 20172,860.002,860.002,860.002,860.002,860.00-
Jul 14, 20172,860.002,860.002,860.002,860.002,860.003
Jul 13, 20172,860.002,860.002,860.002,860.002,860.00-
Jul 12, 20172,875.002,875.002,860.002,860.002,860.0013
Jul 11, 20172,850.002,850.002,850.002,850.002,850.002
Jul 10, 20172,830.002,850.002,825.002,850.002,850.0032
Jul 07, 20172,817.002,817.002,799.002,800.002,800.00340
Jul 06, 20172,894.002,894.002,894.002,894.002,894.00-
Jul 05, 20172,884.002,894.002,872.002,894.002,894.0042
Jul 04, 20172,805.002,828.002,805.002,828.002,828.00156
Jul 03, 20172,924.002,924.002,800.002,800.002,800.00185
Jun 30, 20172,925.002,925.002,849.002,855.002,855.00253
Jun 29, 20172,950.002,950.002,900.002,900.002,900.00129
Jun 28, 20172,950.002,950.002,950.002,950.002,950.00-
Jun 27, 20172,950.002,950.002,950.002,950.002,950.00-
Jun 26, 20172,950.003,000.002,950.002,950.002,950.00127
Jun 23, 20172,980.002,980.002,980.002,980.002,980.00-
Jun 22, 20172,980.002,980.002,980.002,980.002,980.00-
Jun 21, 20172,980.002,980.002,980.002,980.002,980.005
Jun 20, 20172,980.002,980.002,980.002,980.002,980.002
Jun 19, 20173,000.003,000.003,000.003,000.003,000.0013
Jun 16, 20172,856.002,856.002,856.002,856.002,856.00-
Jun 15, 20172,950.002,950.002,856.002,856.002,856.005
Jun 14, 20173,000.003,000.002,950.002,950.002,950.0010
Jun 13, 20173,000.003,000.003,000.003,000.003,000.00-
Jun 12, 20173,050.003,050.003,000.003,000.003,000.0015
Jun 09, 20172,921.003,050.002,921.003,050.003,050.0042
Jun 08, 20173,050.003,050.003,049.003,050.003,050.0060
Jun 07, 20172,888.003,060.002,801.003,060.003,060.00369
Jun 06, 20173,040.003,040.002,799.002,850.002,850.00444
Jun 02, 20173,050.003,050.003,039.003,040.003,040.0084
Jun 01, 20173,010.003,010.003,010.003,010.003,010.008
May 31, 20173,022.003,050.003,021.003,050.003,050.00110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...