AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 182.80 | 182.80 | 182.80 | 182.80 | 176.19 | 27 |
| 2025-12-19 | 184.90 | 187.20 | 184.90 | 187.20 | 180.43 | 1,323 |
| 2025-12-18 | 182.80 | 183.80 | 182.80 | 183.80 | 177.16 | 1,412 |
| 2025-12-17 | 185.40 | 186.60 | 185.40 | 186.40 | 179.66 | 1,255 |
| 2025-12-16 | 185.60 | 185.60 | 185.20 | 185.20 | 178.50 | 81 |
| 2025-12-15 | 186.00 | 187.00 | 186.00 | 187.00 | 180.24 | 4,832 |
| 2025-12-12 | 185.00 | 185.00 | 185.00 | 185.00 | 178.31 | 1,840 |
| 2025-12-10 | 185.00 | 185.00 | 185.00 | 185.00 | 178.31 | 8,000 |
| 2025-12-09 | 184.40 | 184.60 | 184.00 | 184.60 | 177.93 | 477 |
| 2025-12-08 | 184.60 | 184.60 | 184.60 | 184.60 | 177.93 | 113 |
| 2025-12-04 | 179.80 | 181.00 | 179.80 | 181.00 | 174.46 | 6 |
| 2025-12-03 | 180.20 | 180.20 | 179.60 | 179.60 | 173.11 | 267 |
| 2025-12-02 | 178.60 | 179.30 | 178.00 | 178.30 | 171.85 | 301 |
| 2025-12-01 | 179.00 | 179.00 | 178.80 | 178.80 | 172.34 | 64 |
| 2025-11-28 | 181.00 | 181.80 | 181.00 | 181.60 | 175.03 | 598 |
| 2025-11-27 | 180.80 | 182.00 | 180.60 | 182.00 | 175.42 | 678 |
| 2025-11-26 | 178.00 | 178.00 | 177.00 | 177.00 | 170.60 | 110 |
| 2025-11-25 | 179.40 | 179.40 | 178.00 | 178.00 | 171.57 | 2 |
| 2025-11-24 | 179.20 | 180.00 | 179.20 | 179.70 | 173.20 | 674 |
| 2025-11-21 | 177.60 | 177.80 | 177.60 | 177.60 | 171.18 | 1,139 |
| 2025-11-20 | 177.20 | 180.40 | 177.20 | 180.40 | 173.88 | 301 |
| 2025-11-19 | 173.00 | 176.40 | 173.00 | 176.40 | 170.02 | 1,939 |
| 2025-11-18 | 173.00 | 174.00 | 171.80 | 172.00 | 165.78 | 940 |
| 2025-11-17 | 179.20 | 181.00 | 179.20 | 181.00 | 170.60 | 199 |
| 2025-11-13 | 167.10 | 169.60 | 167.10 | 169.60 | 159.86 | 244 |
| 2025-11-12 | 168.10 | 168.10 | 168.10 | 168.10 | 158.44 | 288 |
| 2025-11-11 | 167.40 | 168.20 | 166.60 | 166.60 | 157.03 | 11,183 |
| 2025-11-10 | 170.00 | 171.20 | 170.00 | 171.20 | 161.36 | 1,382 |
| 2025-11-07 | 168.20 | 168.20 | 167.90 | 168.00 | 158.35 | 505 |
| 2025-11-06 | 166.20 | 166.50 | 166.20 | 166.20 | 156.65 | 8 |
| 2025-11-05 | 168.40 | 168.40 | 168.40 | 168.40 | 158.73 | 3 |
| 2025-11-04 | 168.40 | 168.40 | 168.40 | 168.40 | 158.73 | 18 |
| 2025-11-03 | 170.40 | 171.60 | 170.40 | 171.00 | 161.18 | 639 |
| 2025-10-31 | 171.40 | 171.40 | 170.20 | 170.40 | 160.61 | 3,903 |
| 2025-10-30 | 169.60 | 170.80 | 169.40 | 169.40 | 159.67 | 349 |
| 2025-10-29 | 173.00 | 173.00 | 171.80 | 171.80 | 161.93 | 680 |
| 2025-10-28 | 169.40 | 169.40 | 169.40 | 169.40 | 159.67 | 847 |
| 2025-10-27 | 168.80 | 169.80 | 168.80 | 169.80 | 160.04 | 61 |
| 2025-10-24 | 169.80 | 169.80 | 169.80 | 169.80 | 160.04 | 109 |
| 2025-10-22 | 170.20 | 170.20 | 170.20 | 170.20 | 160.42 | 8,398 |
| 2025-10-21 | 171.60 | 171.60 | 170.50 | 170.60 | 160.80 | 162 |
| 2025-10-20 | 168.40 | 168.40 | 168.40 | 168.40 | 158.73 | 7 |
← NewerPage 4 of 4 · 222 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.