AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	198.60	198.60	198.60	198.60	198.60	220
2026-07-06	198.40	198.40	198.40	198.40	198.40	0
2026-07-03	198.00	198.80	198.00	198.40	198.40	811
2026-07-02	195.60	196.60	195.60	196.60	196.60	9
2026-07-01	194.80	194.80	194.80	194.80	194.80	5,396
2026-06-30	193.40	193.40	193.40	193.40	193.40	20
2026-06-29	194.30	194.30	194.30	194.30	194.30	3,122
2026-06-26	192.70	192.70	191.70	191.70	191.70	953
2026-06-25	193.00	193.60	193.00	193.60	193.60	294
2026-06-24	189.00	190.80	189.00	190.80	190.80	164
2026-06-23	187.80	189.00	187.00	188.60	188.60	43
2026-06-22	190.00	190.20	189.00	190.20	190.20	6,845
2026-06-19	188.40	189.80	188.40	189.60	189.60	242
2026-06-18	187.30	187.80	186.60	187.30	187.30	4,981
2026-06-17	186.20	188.60	186.20	188.20	188.20	1,085
2026-06-16	186.60	186.60	186.40	186.40	186.40	352
2026-06-15	188.20	188.40	186.40	187.00	187.00	1,022
2026-06-12	186.00	187.80	185.20	187.00	187.00	609
2026-06-11	185.30	185.30	185.20	185.20	185.20	197
2026-06-10	182.00	186.00	182.00	186.00	186.00	5,437
2026-06-09	185.20	185.20	182.40	183.00	183.00	4,391
2026-06-08	184.60	184.60	184.60	184.60	184.60	0
2026-06-05	182.40	184.80	182.40	184.60	184.60	2,546
2026-06-04	180.00	180.60	180.00	180.40	180.40	599
2026-06-03	180.20	180.60	179.20	179.20	179.20	3,064
2026-06-02	181.40	181.80	180.40	180.60	180.60	267
2026-06-01	182.80	183.40	182.80	183.00	183.00	48
2026-05-29	185.60	186.60	185.60	186.60	186.60	939
2026-05-28	186.40	187.00	186.40	186.60	186.60	2,772
2026-05-27	188.40	189.00	187.60	188.30	188.30	1,720
2026-05-26	187.80	189.00	187.70	188.50	188.50	9,449
2026-05-22	183.30	183.60	183.00	183.40	183.40	6,448
2026-05-21	183.60	185.00	183.60	185.00	185.00	5,555
2026-05-20	183.10	183.10	183.10	183.10	183.10	163
2026-05-19	183.20	183.20	182.80	182.80	182.80	306
2026-05-18	180.80	182.60	180.60	182.60	182.60	1,064
2026-05-15	176.00	180.60	176.00	179.80	179.80	1,646
2026-05-13	182.80	183.00	182.60	182.60	176.00	501
2026-05-12	173.10	174.00	172.40	172.40	166.17	4,148
2026-05-11	172.00	172.70	172.00	172.40	166.17	480
2026-05-08	177.20	177.20	174.80	174.80	168.48	876
2026-05-07	177.80	177.80	177.80	177.80	171.37	2
2026-05-06	179.20	179.20	176.80	176.80	170.41	125
2026-05-05	179.50	180.00	179.00	179.00	172.53	387
2026-04-30	176.40	177.90	176.40	177.50	171.08	172
2026-04-29	175.00	175.70	174.00	175.20	168.87	3,177
2026-04-28	172.20	174.40	172.20	174.40	168.10	688
2026-04-27	171.40	171.40	170.40	170.80	164.63	6,440
2026-04-24	171.00	171.00	169.80	170.80	164.63	85
2026-04-23	172.00	172.00	171.80	172.00	165.78	560
2026-04-22	174.60	174.60	172.60	173.60	167.32	83
2026-04-21	175.00	175.00	174.00	174.00	167.71	19,182
2026-04-20	176.40	176.40	175.60	175.60	169.25	8,047
2026-04-17	179.20	180.00	178.40	179.60	173.11	1,532
2026-04-15	177.60	179.40	176.80	179.00	172.53	1,197
2026-04-14	177.20	177.20	177.20	177.20	170.79	18
2026-04-13	178.40	178.80	176.80	176.80	170.41	1,429
2026-04-09	177.00	177.40	175.80	175.80	169.44	1,183
2026-04-08	174.60	176.20	174.20	175.60	169.25	730
2026-04-07	174.40	174.40	173.80	173.80	167.52	316

← NewerPage 2 of 4 · 222 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.