AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	163.80	163.80	163.00	163.00	135.11	465
2022-07-15	163.80	164.80	163.80	164.20	136.11	399
2022-07-14	167.80	167.80	161.60	163.18	135.26	4,402
2022-07-13	168.60	169.60	166.01	166.20	137.77	15,587
2022-07-12	166.60	169.00	165.60	167.40	138.76	3,931
2022-07-11	167.80	167.80	166.60	166.80	138.26	1,361
2022-07-08	167.20	167.20	166.60	167.00	138.43	2,937
2022-07-07	164.80	169.00	164.80	169.00	140.09	1,640
2022-07-06	163.40	164.60	163.40	164.40	136.28	912
2022-07-05	161.40	162.00	160.40	161.01	133.47	2,228
2022-07-04	159.40	162.60	159.40	162.00	134.29	2,339
2022-07-01	159.40	159.55	159.15	159.55	132.26	1,890
2022-06-30	157.40	158.79	156.80	156.80	129.97	3,946
2022-06-29	163.20	163.60	163.20	163.21	135.29	802
2022-06-28	163.80	163.80	163.60	163.60	135.61	629
2022-06-27	157.00	158.40	157.00	158.20	131.14	1,785
2022-06-24	156.80	157.20	156.00	156.00	129.31	395
2022-06-23	156.40	158.20	156.00	156.00	129.31	2,730
2022-06-22	158.40	158.40	158.00	158.00	130.97	1,134
2022-06-21	160.80	161.80	160.20	161.31	133.71	1,586
2022-06-20	161.40	161.40	160.00	160.00	132.63	934
2022-06-17	162.60	163.00	161.40	162.60	134.78	33,256
2022-06-16	161.60	162.80	161.60	162.57	134.76	1,704
2022-06-15	161.80	163.00	161.40	162.20	134.45	3,220
2022-06-14	161.00	162.00	160.61	160.61	133.13	2,231
2022-06-13	162.80	163.00	160.40	161.44	133.82	3,392
2022-06-10	165.80	165.80	162.80	162.80	134.95	433
2022-06-09	168.40	168.40	166.80	167.80	139.09	1,616
2022-06-08	166.60	169.00	166.60	169.00	140.09	1,138
2022-06-07	168.40	169.20	168.40	169.20	140.25	5,784
2022-06-01	164.20	167.40	161.80	165.79	137.43	1,350
2022-05-31	164.60	166.00	164.60	166.00	137.60	739
2022-05-30	166.00	166.00	165.20	165.54	137.22	1,477
2022-05-27	168.80	168.80	167.80	168.51	139.68	930
2022-05-25	168.20	168.20	168.20	168.20	139.42	778
2022-05-24	169.60	169.60	167.80	168.20	139.42	5,958
2022-05-23	169.40	170.40	169.40	170.40	141.25	554
2022-05-20	167.60	170.20	167.00	167.00	138.43	2,555
2022-05-19	169.60	175.80	167.00	167.00	138.43	4,434
2022-05-18	166.40	169.00	165.40	166.40	137.93	1,165
2022-05-16	165.60	165.60	159.00	161.86	134.17	10,163
2022-05-13	172.60	175.80	171.80	174.59	139.34	10,370
2022-05-12	176.00	176.00	176.00	176.00	140.46	102
2022-05-11	180.40	181.60	180.40	181.60	144.93	198
2022-05-10	180.20	182.60	179.40	179.58	143.32	1,107
2022-05-09	178.00	178.20	177.79	177.79	141.89	397
2022-05-06	183.00	183.00	181.00	182.00	145.25	1,812
2022-05-05	187.00	187.00	184.60	184.60	147.32	967
2022-05-04	186.80	186.80	185.80	185.80	148.28	986
2022-05-03	187.20	187.20	183.00	184.60	147.32	1,380
2022-04-29	189.20	189.20	189.20	189.20	150.99	60
2022-04-28	193.40	193.40	190.80	190.80	152.27	230
2022-04-26	191.40	194.40	191.00	192.63	153.73	3,321
2022-04-25	193.20	193.20	190.40	191.56	152.88	3,376
2022-04-22	196.60	196.60	194.42	194.42	155.16	388
2022-04-21	195.00	195.00	194.60	194.60	155.30	96
2022-04-20	193.80	195.80	193.80	194.51	155.23	2,301
2022-04-19	196.60	196.80	195.80	195.80	156.26	79
2022-04-13	197.60	197.60	197.60	197.60	157.70	216
2022-04-12	195.00	196.40	195.00	195.65	156.14	1,416

← NewerPage 16 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.