AF Gruppen ASA historical data

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

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
2025-10-17	165.60	166.90	165.60	166.70	157.12	1,193
2025-10-16	168.40	168.40	168.40	168.40	158.73	5
2025-10-15	171.40	171.40	171.40	171.40	161.55	27
2025-10-14	169.00	169.00	169.00	169.00	159.29	78
2025-10-10	174.00	174.20	174.00	174.20	164.19	1,215
2025-10-08	170.40	172.40	170.40	172.40	162.50	275
2025-10-07	170.80	170.80	170.80	170.80	160.99	169
2025-10-03	168.60	168.60	168.60	168.60	158.91	39
2025-10-01	168.00	170.20	168.00	170.20	160.42	2,418
2025-09-30	167.40	169.00	167.40	168.20	158.54	3,577
2025-09-29	165.80	168.60	165.80	168.60	158.91	3,732
2025-09-26	165.80	165.80	165.60	165.60	156.09	6,287
2025-09-25	167.80	167.80	165.40	165.40	155.90	5
2025-09-24	169.40	169.40	168.80	168.80	159.10	5,865
2025-09-23	168.00	169.60	168.00	169.60	159.86	5,699
2025-09-22	168.60	168.60	168.60	168.60	158.91	1,564
2025-09-19	169.60	170.00	169.60	170.00	160.23	3,186
2025-09-18	169.80	170.00	169.80	169.80	160.04	4,457

← NewerPage 4 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.