AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	118.00	118.00	117.40	117.80	104.84	305
2023-10-17	117.40	117.40	116.60	116.60	103.77	54
2023-10-16	117.20	117.21	117.20	117.20	104.31	75
2023-10-13	118.40	119.00	118.00	118.31	105.29	2,839
2023-10-12	119.40	119.60	119.21	119.21	106.10	156
2023-10-11	119.81	119.81	119.81	119.81	106.63	227
2023-10-10	121.00	121.00	121.00	121.00	107.69	158
2023-10-09	121.80	121.80	121.59	121.59	108.21	1,473
2023-10-06	121.40	121.40	120.99	120.99	107.68	227
2023-10-05	121.80	122.40	121.80	122.39	108.93	834
2023-10-04	120.81	120.81	120.81	120.81	107.52	336
2023-10-03	123.40	123.40	123.00	123.00	109.47	1,350
2023-10-02	125.60	125.60	123.60	123.60	110.00	455
2023-09-29	124.00	125.00	124.00	124.60	110.89	371
2023-09-28	121.80	122.40	121.80	122.40	108.94	269
2023-09-27	123.40	123.40	123.40	123.40	109.83	44
2023-09-26	123.40	124.20	123.40	124.20	110.54	279
2023-09-25	122.21	122.21	122.21	122.21	108.77	58
2023-09-22	127.80	127.80	127.40	127.40	113.39	116
2023-09-21	126.00	126.81	126.00	126.81	112.86	127
2023-09-20	124.40	124.40	124.01	124.01	110.37	789
2023-09-19	124.80	127.00	124.40	125.22	111.44	2,261
2023-09-18	122.80	124.20	122.80	123.53	109.94	3,744
2023-09-15	121.20	122.00	121.20	122.00	108.58	2,022
2023-09-14	120.60	121.20	120.60	121.20	107.87	544
2023-09-13	121.00	121.00	120.80	120.80	107.51	286
2023-09-11	123.20	123.40	122.60	122.60	109.11	1,552
2023-09-08	122.40	123.80	122.40	123.80	110.18	153
2023-09-07	124.80	124.80	123.40	123.40	109.83	2,223
2023-09-06	125.40	125.40	125.20	125.20	111.43	196
2023-09-05	126.20	126.20	125.60	125.60	111.78	1,444
2023-09-01	130.40	130.40	130.40	130.40	116.06	145
2023-08-31	131.40	132.20	131.40	132.01	117.49	247
2023-08-30	125.80	128.40	125.80	128.40	114.28	384
2023-08-29	125.40	125.40	125.40	125.40	111.61	55
2023-08-25	131.00	131.00	128.60	128.60	114.45	1,428
2023-08-24	130.00	130.00	128.80	128.80	114.63	156
2023-08-23	130.60	130.60	130.60	130.60	116.23	99
2023-08-22	131.00	131.00	130.20	130.20	115.88	1,074
2023-08-21	134.40	134.60	134.40	134.60	119.79	436
2023-08-18	134.20	134.20	134.20	134.20	119.44	4
2023-08-17	135.80	135.80	134.80	134.80	119.97	889
2023-08-16	136.60	136.80	136.40	136.40	121.40	78
2023-08-14	136.00	136.20	136.00	136.20	121.22	727
2023-08-11	134.60	138.00	134.60	138.00	122.82	5,109
2023-08-10	134.80	134.80	134.80	134.80	119.97	85
2023-08-09	133.00	133.20	133.00	133.00	118.37	102
2023-08-07	135.80	135.80	135.40	135.40	120.51	34
2023-08-04	135.80	136.20	135.60	136.20	121.22	1,410
2023-08-03	132.80	134.40	132.80	133.94	119.20	2,599
2023-08-02	133.80	133.80	133.20	133.20	118.55	268
2023-08-01	136.00	136.00	135.80	135.80	120.86	686
2023-07-31	134.20	136.20	134.20	136.20	121.22	1,149
2023-07-28	133.60	134.00	133.60	134.00	119.26	1,330
2023-07-27	133.60	134.60	132.40	132.84	118.23	2,319
2023-07-26	132.80	134.00	132.00	133.00	118.37	4,612
2023-07-25	131.00	133.00	131.00	133.00	118.37	1,399
2023-07-24	131.80	131.80	131.20	131.60	117.12	3,891
2023-07-20	132.40	132.40	132.00	132.40	117.84	2,606
2023-07-19	131.20	132.60	131.00	132.60	118.01	1,048

← NewerPage 11 of 18 · 1,062 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.