AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	153.00	156.40	153.00	155.20	132.30	6,873
2023-04-14	152.00	152.00	150.00	150.60	128.38	274
2023-04-13	152.00	152.00	152.00	152.00	129.57	333
2023-04-12	151.40	151.60	151.20	151.60	129.23	377
2023-04-11	152.60	152.60	150.20	150.60	128.38	1,232
2023-04-05	150.40	152.00	150.00	150.80	128.55	4,499
2023-04-04	150.80	150.80	149.20	149.40	127.35	508
2023-04-03	148.80	149.80	148.80	148.80	126.84	278
2023-03-31	149.60	149.60	149.00	149.00	127.01	124
2023-03-30	147.00	148.20	146.40	148.20	126.33	893
2023-03-29	143.00	143.00	143.00	143.00	121.90	324
2023-03-28	141.60	142.00	141.60	142.00	121.05	226
2023-03-27	144.60	144.60	144.20	144.20	122.92	667
2023-03-24	143.00	143.40	143.00	143.00	121.90	688
2023-03-23	145.60	146.00	145.60	145.80	124.29	1,017
2023-03-22	145.40	145.40	145.40	145.40	123.94	6
2023-03-21	146.60	146.60	146.40	146.40	124.80	228
2023-03-20	142.80	144.20	142.80	143.80	122.58	465
2023-03-17	141.80	141.80	141.80	141.80	120.88	872
2023-03-16	144.80	144.80	143.00	143.00	121.90	1,924
2023-03-15	147.80	147.80	147.40	147.40	125.65	257
2023-03-14	149.80	151.00	148.60	148.60	126.67	194
2023-03-13	148.00	148.40	147.60	148.40	126.50	2,158
2023-03-10	152.00	152.20	151.60	151.60	129.23	220
2023-03-09	151.40	152.20	151.40	152.20	129.74	890
2023-03-08	154.00	154.00	153.60	153.60	130.93	1,232
2023-03-07	154.00	154.40	154.00	154.20	131.45	1,506
2023-03-06	154.40	155.00	154.40	154.80	131.96	482
2023-03-03	154.20	154.38	154.20	154.38	131.60	986
2023-03-02	154.00	154.60	153.80	153.80	131.10	1,593
2023-03-01	154.00	154.00	153.80	153.80	131.10	1,332
2023-02-28	153.20	153.20	153.20	153.20	130.59	345
2023-02-27	153.20	154.40	153.00	153.60	130.93	1,030
2023-02-24	152.20	153.20	151.20	151.20	128.89	2,316
2023-02-23	151.20	151.40	151.20	151.40	129.06	158
2023-02-22	151.40	151.40	151.20	151.20	128.89	167
2023-02-21	151.00	151.00	151.00	151.00	128.72	242
2023-02-20	150.00	150.60	149.40	150.60	128.38	292
2023-02-17	149.80	151.40	149.80	151.40	129.06	164
2023-02-16	153.80	153.80	150.20	150.40	128.21	2,234
2023-02-15	154.60	154.60	154.20	154.20	131.45	1,114
2023-02-14	155.20	156.40	154.80	156.40	133.32	1,135
2023-02-13	153.80	154.00	153.80	154.00	131.28	323
2023-02-10	152.00	152.40	152.00	152.40	129.91	1,184
2023-02-09	156.20	157.40	155.20	157.20	134.00	2,090
2023-02-08	151.40	158.00	151.40	158.00	134.69	3,161
2023-02-07	147.60	149.80	147.60	149.60	127.52	1,410
2023-02-06	147.20	147.20	147.00	147.00	125.31	1,360
2023-02-02	145.20	153.60	145.20	149.60	127.52	5,961
2023-02-01	143.60	143.60	143.40	143.40	122.24	319
2023-01-31	142.20	142.20	142.00	142.00	121.05	825
2023-01-30	142.40	142.60	142.20	142.20	121.22	195
2023-01-27	142.40	143.00	142.20	143.00	121.90	2,494
2023-01-26	142.40	142.40	142.40	142.40	121.39	80
2023-01-25	142.00	142.00	142.00	142.00	121.05	218
2023-01-24	144.20	144.20	142.40	142.40	121.39	952
2023-01-23	144.20	144.20	144.20	144.20	122.92	2,298
2023-01-20	143.20	143.20	143.20	143.20	122.07	100
2023-01-19	143.40	143.40	143.40	143.40	122.24	234
2023-01-18	142.80	144.60	142.80	144.60	123.26	1,077

← NewerPage 13 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.