AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	169.80	171.60	169.80	170.60	164.43	881
2026-03-30	169.20	169.20	167.80	168.20	162.12	330
2026-03-27	168.20	168.20	167.20	167.60	161.54	639
2026-03-26	169.40	171.20	168.60	170.20	164.05	179
2026-03-25	176.20	176.20	176.20	176.20	169.83	1
2026-03-24	173.00	173.00	173.00	173.00	166.75	11
2026-03-23	169.80	173.80	169.40	173.80	167.52	1,186
2026-03-20	175.50	175.50	173.00	173.40	167.13	6,758
2026-03-19	178.00	178.00	175.40	176.04	169.68	2,918
2026-03-18	180.00	180.60	180.00	180.60	174.07	1,512
2026-03-17	179.00	179.00	177.20	177.20	170.79	338
2026-03-16	179.20	181.40	179.00	181.20	174.65	11,176
2026-03-13	178.00	179.60	178.00	178.20	171.76	1,766
2026-03-12	181.30	181.30	177.80	177.80	171.37	1,641
2026-03-11	181.60	181.60	180.40	181.20	174.65	12
2026-03-10	182.20	182.60	182.00	182.50	175.90	50
2026-03-09	181.00	181.40	180.20	180.80	174.26	7,406
2026-03-06	183.60	184.00	182.60	183.00	176.38	452
2026-03-05	187.20	187.20	187.20	187.20	180.43	80
2026-03-04	184.60	187.00	184.60	187.00	180.24	95
2026-03-03	186.60	186.60	184.60	184.80	178.12	4,945
2026-03-02	188.40	188.40	188.40	188.40	181.59	46
2026-02-27	187.80	191.20	187.20	189.80	182.94	1,661
2026-02-26	185.40	187.20	185.40	186.60	179.85	588
2026-02-24	187.60	191.00	187.60	191.00	184.10	779
2026-02-23	188.00	188.60	188.00	188.60	181.78	8,367
2026-02-20	186.20	186.20	186.00	186.00	179.28	51
2026-02-19	186.00	187.00	185.80	186.60	179.85	834
2026-02-18	186.00	187.45	186.00	187.45	180.67	11,969
2026-02-17	186.80	187.00	185.40	185.40	178.70	398
2026-02-16	186.60	186.60	186.20	186.20	179.47	387
2026-02-13	187.30	187.40	183.60	184.00	177.35	525
2026-02-12	187.00	192.40	187.00	192.40	185.44	234
2026-02-11	186.50	186.50	186.50	186.50	179.76	5
2026-02-10	187.90	189.60	187.90	188.40	181.59	138
2026-02-06	184.80	188.60	184.80	188.40	181.59	542
2026-02-05	187.00	188.70	186.80	188.70	181.88	2,464
2026-02-04	188.60	188.90	188.40	188.40	181.59	846
2026-02-03	187.70	188.60	187.60	188.30	181.49	2,094
2026-02-02	186.60	188.70	184.60	187.60	180.82	1,514
2026-01-30	187.10	187.10	185.40	185.40	178.70	781
2026-01-28	181.80	182.60	181.80	182.60	176.00	165
2026-01-26	182.70	182.70	181.80	181.80	175.23	31
2026-01-22	182.60	185.00	182.60	185.00	178.31	2,586
2026-01-21	180.90	180.90	178.80	179.60	173.11	6,933
2026-01-20	181.80	182.20	181.00	181.80	175.23	243
2026-01-19	182.60	183.20	182.60	183.20	176.58	100
2026-01-16	184.30	184.80	184.30	184.80	178.12	730
2026-01-15	183.40	185.70	183.40	185.70	178.99	181
2026-01-14	184.00	184.00	184.00	184.00	177.35	123
2026-01-13	184.00	184.00	184.00	184.00	177.35	2
2026-01-12	183.80	185.40	183.30	185.40	178.70	1,614
2026-01-09	185.60	185.60	184.60	185.00	178.31	144
2026-01-08	187.00	187.00	186.50	186.50	179.76	896
2026-01-07	185.00	186.80	185.00	186.80	180.05	491
2026-01-06	185.40	185.40	184.60	184.60	177.93	13
2026-01-05	184.80	185.40	184.80	185.40	178.70	3,502
2026-01-02	188.40	188.40	188.40	188.40	181.59	2
2025-12-29	186.70	186.70	186.70	186.70	179.95	53
2025-12-23	185.90	186.50	185.00	186.50	179.76	1,959

← NewerPage 3 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.