AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 185.21 | 185.21 | 185.21 | 185.21 | 147.81 | 1,387 |
| 2021-12-20 | 185.20 | 186.21 | 183.93 | 183.93 | 146.78 | 858 |
| 2021-12-17 | 187.00 | 187.00 | 187.00 | 187.00 | 149.24 | 160 |
| 2021-12-16 | 187.60 | 187.60 | 187.60 | 187.60 | 149.72 | 238 |
| 2021-12-15 | 184.20 | 187.20 | 184.20 | 186.40 | 148.76 | 325 |
| 2021-12-14 | 188.20 | 188.20 | 188.20 | 188.20 | 150.20 | 120 |
| 2021-12-13 | 189.80 | 189.80 | 189.80 | 189.80 | 151.47 | 448 |
| 2021-12-08 | 194.40 | 194.40 | 192.00 | 192.00 | 153.23 | 543 |
| 2021-12-07 | 193.20 | 193.20 | 192.40 | 192.40 | 153.55 | 190 |
| 2021-12-06 | 193.60 | 193.60 | 192.60 | 192.60 | 153.71 | 318 |
| 2021-12-03 | 192.40 | 192.40 | 191.20 | 191.20 | 152.59 | 150 |
| 2021-12-02 | 193.80 | 193.80 | 192.20 | 192.20 | 153.39 | 1,756 |
| 2021-12-01 | 192.40 | 193.20 | 191.02 | 191.02 | 152.45 | 1,359 |
| 2021-11-30 | 189.60 | 189.60 | 189.13 | 189.13 | 150.94 | 370 |
| 2021-11-29 | 191.00 | 192.80 | 191.00 | 191.80 | 153.07 | 324 |
| 2021-11-26 | 191.80 | 193.00 | 191.40 | 191.80 | 153.07 | 299 |
| 2021-11-25 | 191.20 | 194.40 | 191.20 | 193.60 | 154.51 | 654 |
| 2021-11-24 | 193.40 | 194.20 | 193.40 | 193.60 | 154.51 | 741 |
| 2021-11-23 | 195.40 | 196.42 | 195.20 | 196.42 | 156.76 | 1,249 |
| 2021-11-22 | 194.60 | 196.20 | 194.60 | 195.80 | 156.26 | 367 |
| 2021-11-19 | 196.00 | 196.60 | 195.00 | 196.40 | 156.74 | 328 |
| 2021-11-18 | 193.60 | 195.60 | 193.60 | 194.11 | 154.91 | 414 |
| 2021-11-17 | 197.20 | 198.00 | 196.20 | 197.42 | 157.55 | 1,419 |
| 2021-11-16 | 196.80 | 201.50 | 196.80 | 200.00 | 159.61 | 1,174 |
| 2021-11-15 | 195.60 | 195.90 | 194.00 | 195.90 | 156.34 | 6,877 |
| 2021-11-12 | 202.50 | 202.50 | 202.50 | 202.50 | 158.42 | 174 |
| 2021-11-11 | 204.00 | 204.00 | 203.50 | 203.98 | 159.57 | 391 |
| 2021-11-10 | 198.20 | 198.20 | 198.00 | 198.00 | 154.90 | 195 |
| 2021-11-09 | 201.50 | 201.50 | 198.80 | 198.98 | 155.66 | 1,142 |
| 2021-11-08 | 199.80 | 200.00 | 199.20 | 200.00 | 156.46 | 1,515 |
| 2021-11-05 | 200.50 | 201.00 | 198.00 | 200.50 | 156.85 | 1,185 |
| 2021-11-04 | 196.60 | 200.00 | 196.60 | 200.00 | 156.46 | 703 |
| 2021-11-03 | 195.60 | 195.60 | 195.08 | 195.08 | 152.61 | 546 |
| 2021-11-02 | 196.40 | 196.40 | 193.60 | 195.21 | 152.71 | 4,208 |
| 2021-11-01 | 194.60 | 197.20 | 194.00 | 196.02 | 153.35 | 2,228 |
| 2021-10-29 | 194.00 | 196.40 | 194.00 | 195.05 | 152.59 | 2,565 |
| 2021-10-28 | 192.40 | 194.40 | 192.40 | 194.20 | 151.92 | 1,715 |
| 2021-10-27 | 189.80 | 190.00 | 189.00 | 190.00 | 148.64 | 1,718 |
| 2021-10-26 | 189.00 | 189.00 | 188.80 | 189.00 | 147.85 | 946 |
| 2021-10-25 | 189.80 | 190.00 | 189.00 | 189.40 | 148.17 | 429 |
| 2021-10-22 | 191.20 | 191.20 | 190.40 | 190.60 | 149.11 | 284 |
| 2021-10-21 | 191.60 | 191.60 | 189.60 | 189.60 | 148.32 | 1,120 |
| 2021-10-20 | 191.00 | 192.60 | 190.20 | 192.60 | 150.67 | 167 |
| 2021-10-19 | 189.80 | 190.89 | 189.80 | 190.89 | 149.34 | 512 |
| 2021-10-18 | 187.80 | 189.80 | 187.20 | 187.80 | 146.92 | 1,997 |
| 2021-10-15 | 187.80 | 187.80 | 187.80 | 187.80 | 146.92 | 32 |
| 2021-10-14 | 186.80 | 187.40 | 186.80 | 187.40 | 146.61 | 972 |
← NewerPage 18 of 18 · 1,067 trading days
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.