AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	146.00	146.00	143.00	143.00	118.54	923
2022-10-19	146.00	146.00	146.00	146.00	121.02	500
2022-10-18	144.00	146.20	143.80	143.91	119.29	2,964
2022-10-17	142.80	143.60	142.80	143.00	118.54	1,374
2022-10-14	143.00	143.80	142.20	143.31	118.80	5,954
2022-10-13	140.20	140.80	140.20	140.60	116.55	1,026
2022-10-12	141.00	141.00	140.40	140.57	116.52	6,228
2022-10-11	141.60	142.80	141.40	142.60	118.20	1,508
2022-10-10	141.60	141.60	141.20	141.20	117.04	1,605
2022-10-07	142.80	142.80	140.80	141.60	117.38	1,632
2022-10-06	143.60	143.80	142.80	143.60	119.03	1,434
2022-10-05	142.60	143.80	141.60	141.60	117.37	1,760
2022-10-04	141.00	143.40	141.00	142.60	118.20	3,420
2022-10-03	139.00	141.20	137.60	141.00	116.88	5,039
2022-09-30	139.20	139.20	137.20	137.20	113.73	1,597
2022-09-29	139.40	139.60	136.00	136.40	113.07	1,888
2022-09-28	139.40	141.40	136.60	141.20	117.04	4,150
2022-09-27	141.00	142.80	141.00	142.80	118.37	4,003
2022-09-26	140.80	142.60	138.60	139.60	115.72	3,840
2022-09-23	141.80	143.60	141.20	143.00	118.54	1,820
2022-09-22	145.80	146.40	145.00	145.40	120.53	757
2022-09-21	147.60	150.80	147.60	150.40	124.67	490
2022-09-20	149.20	149.60	145.60	146.00	121.02	3,704
2022-09-16	150.20	150.20	145.00	145.01	120.21	29,671
2022-09-15	155.80	155.80	154.80	154.80	128.32	700
2022-09-14	154.00	156.00	154.00	156.00	129.31	741
2022-09-13	153.20	153.20	152.60	152.60	126.49	147
2022-09-12	153.20	153.20	153.00	153.00	126.83	2,125
2022-09-09	154.00	158.20	154.00	158.20	131.14	627
2022-09-08	152.00	152.00	152.00	152.00	126.00	210
2022-09-07	151.60	151.60	151.60	151.60	125.66	182
2022-09-06	154.20	154.20	154.20	154.20	127.82	139
2022-09-02	161.40	161.80	161.20	161.71	134.04	2,095
2022-08-26	166.80	166.80	166.80	166.80	138.26	17
2022-08-25	165.80	166.00	164.80	164.80	136.61	571
2022-08-24	166.60	166.60	164.80	164.80	136.61	317
2022-08-23	165.60	166.40	165.00	165.31	137.03	579
2022-08-22	165.40	165.40	165.40	165.40	137.10	44
2022-08-19	167.60	167.60	166.60	166.60	138.10	1,804
2022-08-18	167.40	168.00	167.00	167.60	138.93	781
2022-08-17	166.20	166.40	166.20	166.40	137.93	250
2022-08-16	169.00	169.00	168.80	169.00	140.09	209
2022-08-15	170.40	170.40	169.40	169.40	140.42	262
2022-08-12	171.40	171.40	170.60	170.60	141.41	662
2022-08-11	170.40	171.60	170.40	170.40	141.25	522
2022-08-10	168.40	169.80	168.40	168.85	139.96	1,071
2022-08-09	168.60	169.40	168.40	169.40	140.42	4,991
2022-08-08	167.00	167.60	166.20	166.56	138.07	2,382
2022-08-05	167.60	167.60	166.80	166.80	138.26	30
2022-08-04	168.40	169.20	167.60	168.66	139.80	2,496
2022-08-02	169.40	170.00	169.00	169.25	140.30	1,052
2022-08-01	171.60	171.60	171.00	171.00	141.75	708
2022-07-29	172.40	172.40	172.40	172.40	142.91	210
2022-07-27	169.40	171.80	169.40	171.20	141.91	504
2022-07-26	169.80	169.80	167.60	168.00	139.26	1,510
2022-07-25	170.20	170.20	169.00	169.00	140.09	842
2022-07-22	166.00	166.00	165.40	165.40	137.10	456
2022-07-21	164.20	164.20	164.20	164.20	136.11	219
2022-07-20	164.00	164.00	162.40	163.41	135.45	1,922
2022-07-19	163.80	164.60	163.40	164.60	136.44	539

← NewerPage 15 of 18 · 1,067 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.