AF Gruppen ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	124.00	124.20	123.40	124.00	110.36	456
2024-01-12	123.60	123.80	123.40	123.40	109.83	456
2024-01-11	124.60	125.00	123.60	123.60	110.00	181
2024-01-10	123.40	124.00	123.40	124.00	110.36	193
2024-01-09	124.40	124.40	123.00	123.21	109.66	3,398
2024-01-08	121.60	125.01	121.60	125.01	111.26	5,027
2024-01-05	120.40	122.00	120.40	121.99	108.57	1,691
2024-01-04	120.99	120.99	120.99	120.99	107.68	376
2024-01-03	120.40	120.40	120.40	120.40	107.16	295
2024-01-02	122.80	122.80	122.79	122.80	109.29	913
2023-12-29	124.21	124.21	124.20	124.20	110.54	328
2023-12-28	122.40	123.00	122.40	123.00	109.47	73
2023-12-27	118.60	121.59	118.60	120.21	106.99	304
2023-12-22	118.80	119.61	118.80	119.61	106.45	1,605
2023-12-21	118.80	118.80	117.80	117.80	104.84	279
2023-12-20	118.60	119.61	118.60	119.61	106.45	280
2023-12-19	118.20	118.20	116.80	117.01	104.14	2,480
2023-12-18	118.61	118.61	118.60	118.60	105.55	1,341
2023-12-15	120.20	120.20	119.00	119.20	106.09	1,363
2023-12-14	120.00	121.80	118.21	118.21	105.21	551
2023-12-13	118.20	118.40	116.80	116.81	103.96	361
2023-12-12	118.20	119.00	117.40	117.40	104.49	297
2023-12-11	117.00	118.80	117.00	118.20	105.20	44
2023-12-08	115.80	115.80	115.80	115.80	103.06	525
2023-12-07	115.00	118.20	115.00	117.60	104.66	2,578
2023-12-06	115.80	115.80	115.79	115.80	103.06	412
2023-12-05	113.80	114.20	113.80	113.80	101.28	310
2023-12-04	113.80	113.80	113.20	113.20	100.75	242
2023-12-01	114.60	114.60	113.20	113.20	100.75	644
2023-11-30	113.20	116.00	113.20	115.81	103.07	1,605
2023-11-29	112.41	112.41	112.41	112.41	100.05	1,073
2023-11-28	113.40	113.40	113.00	113.00	100.57	1,535
2023-11-27	114.40	114.40	113.40	113.82	101.30	564
2023-11-24	114.40	114.40	113.99	114.00	101.46	678
2023-11-23	112.60	112.60	112.60	112.60	100.21	171
2023-11-22	112.20	113.00	112.20	112.99	100.56	441
2023-11-21	112.20	112.20	112.20	112.20	99.858	143
2023-11-20	114.00	114.00	113.00	113.00	100.57	22
2023-11-17	115.20	115.20	113.20	113.20	100.75	257
2023-11-16	114.00	115.61	111.00	113.80	101.28	7,318
2023-11-15	116.40	117.60	114.00	114.00	101.46	4,657
2023-11-14	111.20	114.40	111.00	114.40	101.82	330
2023-11-13	111.60	111.60	111.00	111.00	98.790	370
2023-11-10	112.80	114.40	112.60	113.60	101.10	275
2023-11-09	119.40	122.61	118.71	118.71	105.66	874
2023-11-08	120.00	121.00	117.60	117.60	104.66	2,753
2023-11-07	121.20	121.20	121.20	121.20	107.87	77
2023-11-06	122.60	122.60	122.60	122.60	109.11	269
2023-11-03	124.00	124.60	123.20	123.20	109.65	404
2023-11-02	121.00	122.00	121.00	122.00	108.58	1,901
2023-11-01	118.00	118.80	117.40	118.40	105.38	2,358
2023-10-31	116.80	116.80	116.40	116.40	103.60	354
2023-10-30	114.80	115.00	114.80	115.00	102.35	630
2023-10-27	118.00	119.00	118.00	119.00	105.91	293
2023-10-26	115.61	115.61	115.61	115.61	102.89	589
2023-10-25	113.80	115.40	113.60	115.00	102.35	1,873
2023-10-24	114.60	114.60	114.00	114.00	101.46	851
2023-10-23	113.60	113.60	112.20	112.20	99.858	336
2023-10-20	115.00	115.00	114.00	114.00	101.46	399
2023-10-19	118.00	118.00	117.41	117.41	104.50	292

← NewerPage 10 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	6.5000 NOK
2025-11-18	4.0000 NOK
2025-05-16	5.0000 NOK
2024-05-16	3.5000 NOK
2023-05-15	6.5000 NOK
2022-11-15	4.0000 NOK
2022-05-16	6.5000 NOK
2021-11-15	4.0000 NOK
2021-05-12	6.5000 NOK
2020-11-16	3.5000 NOK
2020-05-18	6.0000 NOK
2019-12-12	3.5000 NOK
2019-05-16	5.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.