AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	144.60	148.00	144.60	148.00	139.50	611
2025-05-23	147.40	147.40	147.40	147.40	138.93	62
2025-05-22	148.60	148.60	147.80	148.00	139.50	1,588
2025-05-21	150.20	151.60	150.20	151.60	142.89	255
2025-05-20	149.70	150.00	149.70	150.00	141.38	34
2025-05-19	146.80	150.40	146.80	150.40	141.76	43
2025-05-16	153.20	153.20	150.60	150.80	142.14	115
2025-05-15	159.00	159.00	156.40	156.80	143.08	4,264
2025-05-14	155.00	157.80	155.00	156.80	143.08	824
2025-05-12	156.20	156.20	156.20	156.20	142.53	6
2025-05-09	155.20	156.00	155.20	156.00	142.35	280
2025-05-08	155.00	155.40	155.00	155.40	141.80	41
2025-05-07	156.60	156.60	156.60	156.60	142.90	94
2025-05-06	153.00	155.20	153.00	155.20	141.62	36
2025-05-02	151.40	153.80	151.40	153.40	139.98	158
2025-04-30	145.00	147.60	145.00	147.60	134.68	3,689
2025-04-28	141.20	144.40	141.20	144.40	131.76	4,679
2025-04-25	140.80	141.00	140.80	141.00	128.66	10
2025-04-24	140.20	140.40	140.20	140.20	127.93	1,121
2025-04-23	134.60	135.80	134.60	135.40	123.55	352
2025-04-22	133.90	133.90	133.70	133.70	122.00	198
2025-04-15	136.80	137.20	136.80	137.20	125.19	1,268
2025-04-11	134.60	136.00	134.60	136.00	124.10	329
2025-04-10	134.60	136.60	134.60	136.60	124.65	32
2025-04-09	130.20	131.20	129.60	130.60	119.17	5,371
2025-04-08	132.00	134.80	130.40	133.40	121.73	3,014
2025-04-07	127.20	130.00	127.20	130.00	118.62	605
2025-04-04	129.00	130.80	129.00	130.80	119.35	108
2025-04-02	139.00	139.00	139.00	139.00	126.84	16
2025-03-31	141.20	141.20	139.60	139.60	127.38	5
2025-03-28	142.60	142.60	142.60	142.60	130.12	4
2025-03-26	143.60	143.80	143.60	143.80	131.22	148
2025-03-25	143.20	143.20	143.20	143.20	130.67	4,711
2025-03-24	144.60	144.60	144.40	144.40	131.76	398
2025-03-21	143.40	144.00	142.57	142.57	130.09	2,975
2025-03-20	145.40	145.40	145.40	145.40	132.68	2
2025-03-19	147.20	147.20	145.40	145.40	132.68	174
2025-03-18	148.20	148.30	148.20	148.30	135.32	289
2025-03-14	146.00	146.00	146.00	146.00	133.22	1
2025-03-13	142.80	142.80	142.20	142.20	129.76	639
2025-03-12	142.40	142.40	142.00	142.00	129.57	81
2025-03-11	141.00	141.40	141.00	141.40	129.03	74
2025-03-10	143.60	144.20	143.60	144.20	131.58	89
2025-03-07	144.20	144.20	144.20	144.20	131.58	58
2025-03-06	143.80	144.80	143.80	144.80	132.13	267
2025-03-05	144.80	144.80	144.00	144.60	131.95	18,929
2025-03-04	145.60	145.60	143.80	143.80	131.22	9
2025-03-03	146.40	147.20	146.40	147.00	134.14	746
2025-02-28	147.60	148.00	147.60	148.00	135.05	304
2025-02-27	147.70	147.70	147.70	147.70	134.78	4
2025-02-24	150.20	150.20	147.60	148.40	135.41	2,009
2025-02-21	153.40	153.40	151.00	151.00	137.79	306
2025-02-20	151.80	153.00	151.80	151.80	138.52	707
2025-02-19	172.20	172.20	158.60	158.80	144.90	1,208
2025-02-18	172.80	172.80	172.80	172.80	157.68	32
2025-02-17	169.00	171.80	169.00	171.80	156.77	971
2025-02-14	166.40	168.40	166.40	168.40	153.66	467
2025-02-12	164.00	164.00	164.00	164.00	149.65	552
2025-02-11	161.60	162.00	161.00	161.00	146.91	544
2025-02-10	159.80	159.80	159.80	159.80	145.82	39

← NewerPage 6 of 18 · 1,066 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.