AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	194.40	195.40	194.40	194.43	155.17	975
2022-04-08	199.80	199.80	199.80	199.80	159.45	35
2022-04-06	199.60	199.68	199.08	199.68	159.35	879
2022-04-05	200.50	201.00	200.50	200.58	160.08	1,973
2022-04-04	202.50	202.50	202.00	202.36	161.50	942
2022-04-01	202.50	203.00	202.12	202.12	161.30	666
2022-03-31	202.00	202.00	202.00	202.00	161.21	89
2022-03-30	204.00	204.50	204.00	204.50	163.20	95
2022-03-29	203.00	203.00	203.00	203.00	162.01	181
2022-03-28	202.50	203.50	202.50	203.50	162.41	219
2022-03-25	204.00	204.00	204.00	204.00	162.80	82
2022-03-23	204.50	204.50	204.00	204.00	162.80	15
2022-03-22	204.50	204.50	202.50	202.50	161.61	1,653
2022-03-21	204.00	204.50	204.00	204.00	162.80	1,228
2022-03-18	200.52	200.52	200.52	200.52	160.03	1,065
2022-03-17	202.00	202.00	201.50	201.50	160.81	112
2022-03-16	199.40	199.40	199.40	199.40	159.13	216
2022-03-15	200.50	200.50	198.20	198.40	158.34	12
2022-03-14	199.80	202.00	199.80	202.00	161.21	232
2022-03-11	199.60	200.00	199.60	199.72	159.39	573
2022-03-09	197.80	198.00	197.80	198.00	158.02	78
2022-03-08	197.60	197.60	197.60	197.60	157.70	80
2022-03-07	195.80	195.80	195.80	195.80	156.26	103
2022-03-04	203.50	203.50	203.50	203.50	162.41	24
2022-03-03	203.00	205.50	202.50	202.50	161.61	1,800
2022-03-02	205.00	205.00	205.00	205.00	163.60	110
2022-03-01	201.50	203.50	201.00	203.50	162.41	2,334
2022-02-28	199.00	201.00	199.00	201.00	160.41	311
2022-02-24	199.80	199.80	199.80	199.80	159.45	426
2022-02-23	204.00	204.00	204.00	204.00	162.80	103
2022-02-22	194.00	201.00	194.00	201.00	160.41	175
2022-02-21	197.40	198.00	196.80	198.00	158.02	168
2022-02-18	198.40	199.00	197.60	198.20	158.18	806
2022-02-17	200.00	200.00	200.00	200.00	159.61	1,332
2022-02-16	199.60	199.86	199.60	199.86	159.50	651
2022-02-15	199.80	199.88	199.80	199.88	159.52	671
2022-02-14	195.80	200.50	195.80	199.80	159.45	593
2022-02-11	197.00	199.80	197.00	198.40	158.34	2,825
2022-02-10	193.40	193.80	193.40	193.80	154.66	218
2022-02-09	191.60	193.40	191.60	193.40	154.35	231
2022-02-08	188.80	188.80	188.80	188.80	150.67	12
2022-02-07	190.20	190.20	187.80	188.00	150.04	983
2022-02-03	189.00	190.40	189.00	190.00	151.63	282
2022-01-28	187.00	187.00	187.00	187.00	149.24	168
2022-01-27	189.40	189.40	189.40	189.40	151.15	834
2022-01-26	186.00	186.00	186.00	186.00	148.44	61
2022-01-25	183.40	184.60	183.40	184.07	146.90	602
2022-01-24	190.00	190.00	186.20	186.40	148.76	237
2022-01-21	193.40	193.60	193.40	193.40	154.35	168
2022-01-20	193.00	196.20	193.00	195.80	156.26	2,798
2022-01-18	192.80	192.80	192.59	192.61	153.72	938
2022-01-17	194.20	194.20	194.20	194.20	154.98	54
2022-01-11	196.20	196.20	195.60	196.20	156.58	412
2022-01-07	195.80	196.60	195.80	195.80	156.26	396
2022-01-06	193.60	193.60	193.00	193.00	154.03	339
2022-01-05	194.00	195.00	194.00	194.60	155.30	183
2022-01-04	192.90	192.90	192.90	192.90	153.95	720
2021-12-30	193.02	193.02	193.02	193.02	154.04	265
2021-12-29	192.80	192.80	192.39	192.59	153.70	53
2021-12-22	187.02	187.02	187.02	187.02	149.25	13

← NewerPage 17 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.