AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	128.80	129.20	128.80	129.20	114.99	4,195
2023-07-17	129.20	129.60	129.20	129.60	115.34	997
2023-07-14	131.40	131.40	130.40	130.80	116.41	3,555
2023-07-13	132.00	132.60	132.00	132.20	117.66	2,391
2023-07-12	131.80	131.80	131.60	131.60	117.12	1,632
2023-07-11	131.60	131.80	131.20	131.57	117.10	2,413
2023-07-10	129.60	131.00	129.60	130.27	115.94	2,471
2023-07-07	130.80	131.40	130.40	130.68	116.30	2,475
2023-07-06	130.00	131.20	129.80	129.80	115.52	1,107
2023-07-05	130.80	131.80	130.80	131.80	117.30	2,076
2023-07-04	133.40	133.40	132.00	132.00	117.48	1,365
2023-07-03	132.00	133.40	132.00	133.40	118.73	3,804
2023-06-30	131.00	133.00	131.00	133.00	118.37	5,387
2023-06-29	132.40	133.80	132.40	133.60	118.90	1,581
2023-06-28	132.20	132.20	131.80	131.80	117.30	540
2023-06-27	131.40	134.20	131.40	134.20	119.44	2,803
2023-06-26	136.80	136.80	131.60	131.60	117.12	3,128
2023-06-23	136.40	136.40	136.40	136.40	121.40	75
2023-06-22	137.80	138.00	137.20	138.00	122.82	412
2023-06-21	137.80	137.80	137.60	137.60	122.46	592
2023-06-20	139.60	139.80	139.00	139.80	124.42	303
2023-06-19	138.80	138.80	137.60	137.60	122.46	711
2023-06-16	138.40	138.40	138.40	138.40	123.18	549
2023-06-15	138.40	138.40	138.40	138.40	123.18	237
2023-06-14	141.80	141.80	139.40	139.40	124.07	940
2023-06-13	142.00	142.00	141.00	141.31	125.77	2,570
2023-06-12	139.80	142.60	139.80	142.60	126.91	996
2023-06-09	139.80	140.00	139.80	140.00	124.60	1,226
2023-06-08	139.00	139.00	139.00	139.00	123.71	33
2023-06-07	139.00	139.00	139.00	139.00	123.71	130
2023-06-06	139.00	140.40	139.00	140.20	124.78	195
2023-06-05	139.00	139.80	138.80	139.60	124.24	2,097
2023-06-02	138.20	138.20	136.00	137.20	122.11	1,929
2023-06-01	138.20	138.20	137.20	138.01	122.83	1,516
2023-05-31	139.80	139.80	138.60	138.60	123.35	109
2023-05-30	140.20	140.80	140.20	140.60	125.13	732
2023-05-26	140.60	140.60	140.60	140.60	125.13	390
2023-05-25	141.80	141.80	141.20	141.20	125.67	981
2023-05-24	144.00	144.00	144.00	144.00	128.16	36
2023-05-23	142.00	142.00	141.40	141.40	125.85	336
2023-05-22	142.00	142.00	140.00	141.26	125.72	2,309
2023-05-19	142.80	142.80	140.00	141.15	125.62	3,270
2023-05-15	145.00	145.00	145.00	145.00	129.05	171
2023-05-12	151.20	154.00	151.20	154.00	131.28	748
2023-05-11	151.60	151.60	151.60	151.60	129.23	93
2023-05-10	150.40	150.40	149.60	149.60	127.52	540
2023-05-09	147.00	149.80	146.60	149.20	127.18	379
2023-05-05	156.40	156.40	149.40	151.22	128.90	4,197
2023-05-04	158.00	158.00	158.00	158.00	134.69	730
2023-05-03	160.00	165.00	160.00	164.80	140.48	156
2023-05-02	162.40	162.40	159.40	159.40	135.88	434
2023-04-28	162.40	162.40	162.40	162.40	138.44	242
2023-04-27	159.20	160.60	159.20	160.40	136.73	125
2023-04-26	158.60	158.60	157.80	157.80	134.51	429
2023-04-25	157.60	158.20	157.60	158.20	134.86	153
2023-04-24	156.20	157.60	156.20	157.60	134.34	137
2023-04-21	155.60	156.00	155.60	156.00	132.98	1,908
2023-04-20	155.80	156.40	155.80	156.40	133.32	6
2023-04-19	155.80	155.80	155.80	155.80	132.81	198
2023-04-18	157.20	158.60	157.20	158.20	134.86	485

← NewerPage 12 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.