Stock listing
LS Exchange:569905 Arendals Fossekompani ASA Aktie
German listing (LS Exchange) of Arendals Fossekompani ASA · home listing Oslo:AFK
Follow Arendals Fossekompani ASA into a list and get an email when it puts out news.
Home listing price · OSL:AFK
183.00 NOK -3.00 (-1.6%)
Close on Oct 22, 2026 · This listing has no price on 6ix; the price shown is the home listing's, OSL:AFK
- Day range
- 180.50 – 186.00 NOKOct 22, 2026
- Volume
- 4,386 sharesOct 22, 2026
- Market cap
- 10.06B NOKAt the close on Oct 22, 2026 · price × 54.98M shares outstanding
- 52-week range
- 126.00 – 210.00 NOKLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Oslo:AFK · Home | 183.00 NOK | -3.00 (-1.6%) | 4,386 | 180.50 | 186.00 | 180.50 | 186.00 | Close on Oct 22, 2026 |
| LSE:0DHA | 188.50 NOK | +6.75 (+3.7%) | 97 | 189.50 | 189.50 | 188.50 | 181.75 | Close on Oct 19, 2026 |
| Frankfurt:5VZ | €17.20 EUR | -0.10 (-0.6%) | — | €17.20 | €17.20 | €17.20 | €17.30 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · OSL:AFK · NOK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 183.00 | -3.00 | -1.6% | 180.50 | 186.00 | 180.50 | 4,386 | |
| 186.00 | -1.50 | -0.8% | 186.00 | 187.50 | 186.00 | 2,137 | |
| 187.50 | -1.00 | -0.5% | 190.00 | 190.00 | 184.50 | 61,957 | |
| 188.50 | +2.00 | +1.1% | 189.00 | 190.50 | 186.50 | 110,520 | |
| 186.50 | -1.50 | -0.8% | 190.00 | 190.00 | 183.50 | 8,229 | |
| 188.00 | +9.50 | +5.3% | 177.50 | 188.00 | 177.50 | 84,965 | |
| 178.50 | +0.50 | +0.3% | 179.00 | 183.00 | 178.50 | 3,342 | |
| 178.00 | -2.00 | -1.1% | 180.00 | 180.00 | 177.50 | 1,094 | |
| 180.00 | +2.50 | +1.4% | 177.50 | 180.00 | 177.50 | 2,442 | |
| 177.50 | +0.50 | +0.3% | 179.00 | 179.00 | 176.50 | 4,913 | |
| 177.00 | -2.00 | -1.1% | 177.00 | 180.50 | 177.00 | 5,036 | |
| 179.00 | -2.50 | -1.4% | 181.50 | 181.50 | 178.00 | 5,241 | |
| 181.50 | -4.00 | -2.2% | 186.00 | 186.00 | 181.00 | 7,128 | |
| 185.50 | -2.00 | -1.1% | 188.00 | 188.50 | 185.50 | 3,647 | |
| 187.50 | +2.00 | +1.1% | 194.00 | 194.00 | 185.50 | 3,526 | |
| 185.50 | -5.50 | -2.9% | 192.00 | 193.50 | 183.00 | 6,020 | |
| 191.00 | +0.50 | +0.3% | 191.50 | 192.00 | 190.00 | 6,768 | |
| 190.50 | -1.00 | -0.5% | 194.50 | 194.50 | 190.00 | 10,091 | |
| 191.50 | +5.00 | +2.7% | 189.50 | 194.50 | 189.50 | 10,628 | |
| 186.50 | +1.50 | +0.8% | 185.00 | 189.00 | 185.00 | 284 | |
| 185.00 | 0.00 | 0.0% | 187.50 | 187.50 | 185.00 | 440 | |
| 185.00 | -1.50 | -0.8% | 186.00 | 187.00 | 185.00 | 1,215 | |
| 186.50 | -2.50 | -1.3% | 189.00 | 189.00 | 185.50 | 2,072 | |
| 189.00 | +0.50 | +0.3% | 188.00 | 189.00 | 186.00 | 5,863 | |
| 188.50 | +3.00 | +1.6% | 185.50 | 188.50 | 185.00 | 123,767 | |
| 185.50 | +3.00 | +1.6% | 182.50 | 187.00 | 182.50 | 2,662 | |
| 182.50 | -4.50 | -2.4% | 188.00 | 188.00 | 182.50 | 4,068 | |
| 187.00 | +2.00 | +1.1% | 185.00 | 187.50 | 183.50 | 4,770 | |
| 185.00 | 0.00 | 0.0% | 180.00 | 187.00 | 180.00 | 60,487 | |
| 185.00 | -2.50 | -1.3% | 188.00 | 188.00 | 184.50 | 4,559 | |
| 187.50 | +3.50 | +1.9% | 188.50 | 188.50 | 184.00 | 2,930 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 188.00 | 184.00 | 2,893 | |
| 184.00 | -5.00 | -2.6% | 192.00 | 192.00 | 184.00 | 6,317 | |
| 189.00 | +5.00 | +2.7% | 184.00 | 191.50 | 183.00 | 14,394 | |
| 184.00 | +7.00 | +4.0% | 177.00 | 184.00 | 174.00 | 17,264 | |
| 177.00 | +5.00 | +2.9% | 171.00 | 178.50 | 171.00 | 4,788 | |
| 172.00 | -3.00 | -1.7% | 175.50 | 176.50 | 172.00 | 7,718 | |
| 175.00 | -2.50 | -1.4% | 178.50 | 179.50 | 175.00 | 10,255 | |
| 177.50 | -4.50 | -2.5% | 181.00 | 182.00 | 177.50 | 8,685 | |
| 182.00 | -4.50 | -2.4% | 187.50 | 187.50 | 182.00 | 3,430 | |
| 186.50 | +0.50 | +0.3% | 187.00 | 187.00 | 184.00 | 35,722 | |
| 186.00 | +4.50 | +2.5% | 181.50 | 186.00 | 181.50 | 2,371 | |
| 181.50 | -6.50 | -3.5% | 185.00 | 185.00 | 180.50 | 11,803 | |
| 188.00 | -1.00 | -0.5% | 195.00 | 195.00 | 185.00 | 2,303 | |
| 189.00 | -6.00 | -3.1% | 195.50 | 196.00 | 189.00 | 7,187 | |
| 195.00 | +1.50 | +0.8% | 194.00 | 195.00 | 191.00 | 5,204 | |
| 193.50 | +2.50 | +1.3% | 191.00 | 193.50 | 189.00 | 2,398 | |
| 191.00 | -3.00 | -1.5% | 192.00 | 195.00 | 191.00 | 5,164 | |
| 194.00 | +2.00 | +1.0% | 192.00 | 194.00 | 188.00 | 5,923 | |
| 192.00 | +5.50 | +2.9% | 186.00 | 192.00 | 185.50 | 5,183 | |
| 186.50 | +2.50 | +1.4% | 185.00 | 189.00 | 182.50 | 3,147 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 184.00 | 182.50 | 1,502 | |
| 184.00 | +2.00 | +1.1% | 182.00 | 184.00 | 181.50 | 2,781 | |
| 182.00 | -3.00 | -1.6% | 185.00 | 185.00 | 182.00 | 2,916 | |
| 185.00 | +5.00 | +2.8% | 180.00 | 185.00 | 180.00 | 2,318 | |
| 180.00 | -2.50 | -1.4% | 182.00 | 184.00 | 180.00 | 1,828 | |
| 182.50 | -1.00 | -0.5% | 181.00 | 184.00 | 181.00 | 1,606 | |
| 183.50 | +1.00 | +0.5% | 182.50 | 184.00 | 180.00 | 1,158 | |
| 182.50 | -1.50 | -0.8% | 181.50 | 184.00 | 181.50 | 1,082 | |
| 184.00 | +2.00 | +1.1% | 181.50 | 184.00 | 181.50 | 2,928 | |
| 182.00 | 0.00 | 0.0% | 184.00 | 184.00 | 182.00 | 883 | |
| 182.00 | -1.50 | -0.8% | 184.00 | 184.00 | 181.50 | 2,695 | |
| 183.50 | +5.00 | +2.8% | 183.00 | 184.00 | 181.00 | 2,780 | |
| 178.50 | -5.50 | -3.0% | 183.00 | 183.00 | 178.50 | 2,143 | |
| 184.00 | +2.50 | +1.4% | 183.50 | 184.00 | 181.00 | 2,638 | |
| 181.50 | +3.50 | +2.0% | 178.00 | 183.00 | 178.00 | 5,051 | |
| 178.00 | -2.50 | -1.4% | 180.00 | 182.00 | 177.00 | 1,565 |
- Ticker
- LS Exchange:569905
- Asset type
- Stock
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Sep 28, 2026
Arendals Fossekompani: Portfolio company NSSLGlobal announces acquisition of MetOcean Telematics (UK) Ltd
Latest news
Arendals Fossekompani: Portfolio company NSSLGlobal announces acquisition of MetOcean Telematics (UK) Ltd
Sep 28, 2026
Closed 191.50 (+2.7%) on Sep 28, 2026
Arendals Fossekompani: Portfolio company Tekna sells CAD 1.1 million refurbished TekNano 40 System
Sep 8, 2026
Closed 184.00 (-2.6%) on Sep 8, 2026
Arendals Fossekompani: Portfolio company NSSLGlobal launches Smarthub
Aug 28, 2026
Closed 182.00 (-2.4%) on Aug 28, 2026
Construction decision finalized for Arendal Folkebad
Aug 27, 2026
Closed 186.50 (+0.3%) on Aug 27, 2026
Second quarter financial results: Solid performance and improved operating profit
Aug 21, 2026
Closed 189.00 (-3.1%) on Aug 21, 2026
Q2 2026 financial results webcast and QA session
Aug 19, 2026
Closed 193.50 (+1.3%) on Aug 19, 2026
Arendals Fossekompani: Portfolio company Volue Acquires FlexPowerHub to strengthen Its position in Europe’s ancillary markets
Jul 16, 2026
Closed 176.00 (+0.6%) on Jul 17, 2026
Arendals Fossekompani: Portfolio company Volue partners with Elvia
Jun 23, 2026
Closed 179.00 (+0.8%) on Jun 23, 2026
Catching up with Nicolas Dignard
May 20, 2026
Closed 176.00 (-1.4%) on May 20, 2026
2026 Q1 Financial Results
May 13, 2026
Closed 183.00 (-3.9%) on May 13, 2026
Arendals Fossekompani ASA on 6ix
- News releases
- 24 in the last 12 months · 24 in all · newest Sep 28, 2026 · oldest 2026
Where Arendals Fossekompani ASA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Oslo:AFK · Home listing | Oslo | Norway | NOK |
| Stockholm:AFKO | Stockholm | Sweden | NOK |
| LS Exchange:569905 · This page | LS Exchange | Germany | EUR |
| LSE:0DHA | LSE | United Kingdom | NOK |
| Lang & Schwarz:569905 | Lang & Schwarz | Germany | EUR |
| Frankfurt:5VZ | Frankfurt | Germany | EUR |
| Aquis:AFKO | Aquis | United Kingdom | NOK |
| Aquis:AFKO | Aquis | United Kingdom | NOK |
| Dusseldorf:5VZ | Dusseldorf | Germany | EUR |
| Stuttgart:5VZ | Stuttgart | Germany | EUR |
| Turquoise:AFKO | Turquoise | United Kingdom | NOK |
Log in to ask 6ix AI your own questions about Arendals Fossekompani ASA.