AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-16	169.20	171.00	169.20	169.90	160.14	5,220
2025-09-15	166.70	167.80	166.70	167.80	158.16	733
2025-09-12	167.00	168.00	167.00	168.00	158.35	2,204
2025-09-11	168.60	168.60	168.60	168.60	158.91	26
2025-09-10	168.80	169.80	168.80	169.30	159.57	1,285
2025-09-09	169.30	171.00	169.10	169.20	159.48	2,868
2025-09-08	169.00	170.00	169.00	170.00	160.23	488
2025-09-05	170.20	170.80	170.00	170.40	160.61	204
2025-09-04	166.80	168.00	166.80	167.80	158.16	764
2025-09-03	166.60	166.60	165.70	165.70	156.18	336
2025-09-02	163.60	164.40	163.60	164.40	154.95	512
2025-09-01	165.00	165.00	163.60	163.60	154.20	612
2025-08-29	162.90	162.90	162.40	162.40	153.07	1,016
2025-08-27	156.40	156.40	156.40	156.40	147.41	46
2025-08-26	156.20	156.20	156.20	156.20	147.23	1,000
2025-08-22	161.20	161.60	160.80	161.60	152.32	62
2025-08-20	161.70	161.70	161.70	161.70	152.41	39
2025-08-12	161.60	163.00	161.60	163.00	153.64	189
2025-08-11	158.80	158.80	158.80	158.80	149.68	1,698
2025-08-06	156.40	157.00	156.40	157.00	147.98	121
2025-08-04	157.80	157.80	157.60	157.60	148.55	13
2025-08-01	158.20	158.20	157.40	157.40	148.36	2
2025-07-30	158.00	158.00	158.00	158.00	148.92	49
2025-07-29	159.00	159.00	158.60	158.60	149.49	3,009
2025-07-23	154.40	154.40	154.40	154.40	145.53	3
2025-07-22	151.60	155.40	151.60	155.40	146.47	137
2025-07-17	156.30	156.30	156.30	156.30	147.32	58
2025-07-16	156.60	156.80	156.60	156.80	147.79	98
2025-07-15	156.60	156.60	156.20	156.40	147.41	126
2025-07-14	155.20	155.60	155.20	155.60	146.66	110
2025-07-11	157.50	157.50	156.20	156.20	147.23	132
2025-07-10	157.00	157.00	157.00	157.00	147.98	159
2025-07-09	157.00	157.00	157.00	157.00	147.98	252
2025-07-08	156.80	156.80	156.80	156.80	147.79	6
2025-07-07	156.00	156.00	156.00	156.00	147.04	432
2025-07-04	155.00	155.00	154.60	154.80	145.91	811
2025-07-03	154.00	154.20	153.80	154.20	145.34	115
2025-07-02	152.80	153.00	152.80	153.00	144.21	164
2025-07-01	152.70	152.70	152.20	152.20	143.46	60
2025-06-30	151.00	153.40	151.00	153.00	144.21	541
2025-06-27	150.80	150.80	150.40	150.40	141.76	760
2025-06-26	149.60	150.00	149.20	150.00	141.38	2,016
2025-06-25	149.70	151.80	149.70	150.00	141.38	2,244
2025-06-24	152.40	152.40	150.20	150.40	141.76	151
2025-06-23	150.80	150.80	150.70	150.70	142.04	46
2025-06-20	150.90	150.90	150.90	150.90	142.23	73
2025-06-19	148.80	150.70	148.20	150.40	141.76	703
2025-06-18	152.00	152.00	150.60	150.60	141.95	55
2025-06-17	154.20	154.20	154.20	154.20	145.34	67
2025-06-16	154.80	154.80	154.60	154.60	145.72	616
2025-06-13	154.20	154.20	154.20	154.20	145.34	32
2025-06-12	154.80	154.80	153.80	154.60	145.72	418
2025-06-11	151.20	151.20	151.20	151.20	142.51	91
2025-06-10	151.80	152.40	151.80	152.40	143.64	144
2025-06-06	149.50	149.80	149.50	149.80	141.19	95
2025-06-05	149.20	150.60	149.20	149.60	141.01	961
2025-06-04	149.90	150.00	149.40	150.00	141.38	1,450
2025-06-03	148.90	149.00	148.90	148.90	140.35	156
2025-05-28	148.80	149.40	148.80	149.40	140.82	248
2025-05-27	144.60	148.00	144.60	148.00	139.50	611

← NewerPage 5 of 18 · 1,065 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.