Arendals Fossekompani ASA (0DHA.L)
LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
At close: 03:19PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 24 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 15 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 195 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 181.20 | 181.20 | 181.18 | 181.18 | 181.18 | 72 |
| Apr 10, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1 |
| Apr 09, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 698 |
| Apr 08, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 109 |
| Apr 05, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 80 |
| Apr 04, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2 |
| Apr 03, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 4 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 182.00 | 182.80 | 182.00 | 182.60 | 182.60 | 330 |
| Mar 26, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 109 |
| Mar 25, 2024 | 179.40 | 185.00 | 179.40 | 185.00 | 185.00 | 443 |
| Mar 22, 2024 | 176.80 | 179.20 | 176.00 | 179.20 | 179.20 | 1,101 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 173.60 | 174.60 | 169.60 | 169.60 | 169.60 | 3,936 |
| Mar 19, 2024 | 172.20 | 172.20 | 170.60 | 170.60 | 170.60 | 199 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 164.60 | 175.02 | 164.60 | 175.02 | 175.02 | 2,100 |
| Mar 14, 2024 | 163.80 | 163.80 | 163.00 | 163.39 | 163.39 | 151 |
| Mar 13, 2024 | 163.60 | 163.80 | 163.00 | 163.80 | 163.80 | 432 |
| Mar 12, 2024 | 161.00 | 162.00 | 161.00 | 161.60 | 161.60 | 182 |
| Mar 11, 2024 | 160.80 | 160.80 | 158.20 | 158.20 | 158.20 | 216 |
| Mar 08, 2024 | 160.00 | 162.60 | 160.00 | 162.60 | 162.60 | 251 |
| Mar 07, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 26 |
| Mar 06, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 50 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 366 |
| Feb 26, 2024 | 148.80 | 151.67 | 148.80 | 151.67 | 151.67 | 181 |
| Feb 23, 2024 | 146.80 | 148.20 | 146.40 | 146.40 | 146.40 | 460 |
| Feb 22, 2024 | 146.01 | 146.01 | 146.00 | 146.00 | 146.00 | 385 |
| Feb 21, 2024 | 145.20 | 145.20 | 145.00 | 145.00 | 145.00 | 212 |
| Feb 20, 2024 | 146.40 | 146.40 | 146.00 | 146.19 | 146.19 | 1,193 |
| Feb 19, 2024 | 151.60 | 151.60 | 149.00 | 149.00 | 149.00 | 166 |
| Feb 16, 2024 | 153.20 | 155.80 | 153.20 | 155.80 | 155.80 | 143 |
| Feb 15, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | 53 |
| Feb 14, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 98 |
| Feb 13, 2024 | 151.00 | 154.40 | 150.60 | 150.80 | 150.80 | 623 |
| Feb 13, 2024 | 1 Dividend | |||||
| Feb 12, 2024 | 150.80 | 150.80 | 150.00 | 150.00 | 149.00 | 334 |
| Feb 09, 2024 | 151.40 | 156.20 | 151.40 | 156.20 | 155.16 | 117 |
| Feb 08, 2024 | 155.00 | 155.00 | 153.40 | 154.22 | 153.19 | 202 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 156.20 | 159.20 | 156.20 | 159.20 | 158.14 | 462 |
| Feb 05, 2024 | 155.60 | 158.40 | 155.60 | 156.02 | 154.98 | 451 |
| Feb 02, 2024 | 156.80 | 156.80 | 155.20 | 155.20 | 154.17 | 440 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 158.62 | 158.62 | 158.60 | 158.60 | 157.54 | 146 |
| Jan 30, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.32 | 60 |
| Jan 29, 2024 | 161.00 | 163.60 | 161.00 | 163.60 | 162.51 | 2 |
| Jan 26, 2024 | 158.20 | 161.40 | 158.20 | 161.40 | 160.32 | 280 |
| Jan 25, 2024 | 161.00 | 162.00 | 160.77 | 162.00 | 160.92 | 594 |
| Jan 24, 2024 | 159.80 | 163.20 | 159.80 | 160.00 | 158.93 | 271 |
| Jan 23, 2024 | 160.20 | 160.21 | 159.20 | 160.20 | 159.13 | 1,116 |
| Jan 22, 2024 | 154.40 | 160.02 | 154.40 | 160.02 | 158.95 | 258 |
| Jan 19, 2024 | 146.20 | 154.20 | 146.20 | 147.80 | 146.81 | 961 |
| Jan 18, 2024 | 153.40 | 156.00 | 149.40 | 156.00 | 154.96 | 1,568 |
| Jan 17, 2024 | 160.00 | 160.40 | 157.40 | 157.80 | 156.75 | 2,219 |
| Jan 16, 2024 | 160.80 | 162.80 | 160.80 | 162.79 | 161.70 | 436 |
| Jan 15, 2024 | 162.80 | 164.00 | 162.40 | 163.79 | 162.69 | 696 |
| Jan 12, 2024 | 162.80 | 164.60 | 162.80 | 164.41 | 163.32 | 1,061 |
| Jan 11, 2024 | 166.60 | 166.60 | 162.00 | 162.40 | 161.32 | 514 |
| Jan 10, 2024 | 171.00 | 172.80 | 166.60 | 166.61 | 165.50 | 839 |
| Jan 09, 2024 | 170.80 | 171.62 | 170.80 | 171.62 | 170.47 | 188 |
| Jan 08, 2024 | 167.80 | 168.60 | 166.00 | 168.60 | 167.48 | 2,018 |
| Jan 05, 2024 | 168.00 | 168.60 | 167.80 | 168.02 | 166.90 | 746 |
| Jan 04, 2024 | 166.00 | 169.38 | 166.00 | 169.38 | 168.26 | 1,158 |
| Jan 03, 2024 | 163.60 | 167.00 | 163.60 | 167.00 | 165.89 | 1,770 |
| Jan 02, 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 164.89 | 858 |
| Dec 29, 2023 | 163.00 | 164.80 | 163.00 | 163.80 | 162.71 | 1,010 |
| Dec 28, 2023 | 161.40 | 161.41 | 161.40 | 161.41 | 160.34 | 428 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.