AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	142.80	144.60	142.80	144.60	123.26	1,077
2023-01-17	143.60	143.60	143.40	143.40	122.24	263
2023-01-16	143.80	144.40	143.60	144.11	122.84	760
2023-01-13	145.80	145.80	144.80	144.80	123.43	300
2023-01-12	144.60	144.60	144.60	144.60	123.26	27
2023-01-11	144.20	144.20	143.20	143.20	122.07	858
2023-01-10	143.20	143.20	142.00	142.80	121.73	654
2023-01-09	144.20	144.20	143.40	143.40	122.24	1,442
2023-01-06	143.00	144.00	142.40	142.40	121.39	941
2023-01-05	142.80	143.20	142.07	142.07	121.10	252
2023-01-04	142.00	142.80	141.80	142.80	121.73	371
2023-01-03	141.00	141.00	141.00	141.00	120.19	24
2022-12-30	141.20	143.79	141.20	142.76	121.69	2,561
2022-12-29	139.20	142.99	138.00	142.99	121.89	1,477
2022-12-28	140.60	141.40	140.00	140.75	119.98	1,490
2022-12-23	140.40	141.60	140.40	141.30	120.45	2,558
2022-12-22	140.60	141.20	140.00	141.00	120.19	1,893
2022-12-21	138.20	140.00	138.20	140.00	119.34	1,929
2022-12-20	137.00	137.00	135.80	136.20	116.10	1,312
2022-12-19	137.20	137.20	136.20	136.41	116.28	601
2022-12-16	137.60	138.60	136.40	138.60	118.15	3,605
2022-12-15	140.40	141.00	138.20	138.20	117.81	1,787
2022-12-14	139.80	141.40	139.40	139.74	119.12	3,163
2022-12-13	139.20	141.00	139.20	140.80	120.02	1,096
2022-12-12	138.20	140.00	137.60	138.90	118.40	3,278
2022-12-09	138.00	141.40	137.80	139.53	118.94	5,442
2022-12-08	137.60	137.60	135.20	135.20	115.25	2,422
2022-12-07	141.00	141.00	137.61	138.80	118.32	2,404
2022-12-06	143.00	143.00	141.60	142.21	121.23	347
2022-12-05	141.20	142.20	141.20	141.80	120.88	996
2022-12-02	141.00	142.40	141.00	141.54	120.65	617
2022-12-01	143.20	143.20	141.59	141.59	120.69	1,260
2022-11-30	145.00	145.00	144.80	145.00	123.60	840
2022-11-29	142.00	142.00	141.00	141.61	120.72	822
2022-11-28	142.00	142.60	141.40	141.94	121.00	2,401
2022-11-25	145.80	145.80	143.00	144.40	123.09	2,081
2022-11-24	142.80	145.60	142.80	145.00	123.60	863
2022-11-23	141.00	141.39	140.39	140.39	119.67	8,183
2022-11-22	142.60	142.80	142.17	142.70	121.64	1,617
2022-11-21	140.60	141.80	140.60	141.37	120.51	498
2022-11-18	143.00	143.60	141.60	142.01	121.05	1,276
2022-11-17	141.40	142.00	141.40	141.44	120.57	1,654
2022-11-16	141.67	141.67	141.60	141.60	120.71	1,997
2022-11-15	140.00	142.60	140.00	141.00	120.19	992
2022-11-14	146.20	146.20	144.00	145.01	120.21	4,869
2022-11-11	149.00	149.06	148.39	148.39	123.00	667
2022-11-10	146.80	150.40	146.80	149.60	124.01	247
2022-11-09	147.60	148.40	147.60	148.34	122.96	570
2022-11-08	148.40	148.40	148.40	148.40	123.01	100
2022-11-07	149.60	149.61	148.80	149.61	124.01	349
2022-11-04	149.60	150.60	149.60	150.30	124.59	1,465
2022-11-02	150.40	150.40	147.20	148.01	122.69	2,153
2022-11-01	153.80	153.80	151.20	151.49	125.57	2,356
2022-10-31	149.40	151.40	149.40	150.80	125.00	1,387
2022-10-28	146.80	147.00	145.80	147.00	121.85	166
2022-10-27	145.40	145.93	145.20	145.93	120.96	4,988
2022-10-26	143.60	147.80	143.60	145.50	120.61	4,560
2022-10-25	142.40	143.19	142.00	143.19	118.69	626
2022-10-24	140.80	143.80	140.40	142.10	117.79	1,868
2022-10-21	144.00	144.00	143.20	143.40	118.87	380

← NewerPage 14 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.