AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	160.60	160.60	160.60	160.60	146.55	212
2025-02-05	159.70	159.70	159.30	159.30	145.36	513
2025-02-04	159.00	159.00	159.00	159.00	145.09	2
2025-02-03	158.80	159.20	158.60	159.20	145.27	175
2025-01-31	158.80	158.80	158.80	158.80	144.90	2
2025-01-30	158.60	158.60	158.60	158.60	144.72	45
2025-01-29	156.80	156.80	156.20	156.20	142.53	38
2025-01-27	152.00	153.00	152.00	152.60	139.25	68
2025-01-24	151.60	151.80	151.20	151.20	137.97	119
2025-01-22	147.80	147.80	147.80	147.80	134.87	1
2025-01-21	147.40	147.40	147.40	147.40	134.50	891
2025-01-20	146.60	146.60	146.60	146.60	133.77	39
2025-01-16	144.40	144.40	144.40	144.40	131.76	19
2025-01-15	143.80	143.80	143.80	143.80	131.22	2
2025-01-14	144.80	144.80	144.80	144.80	132.13	36
2025-01-13	145.20	145.20	144.00	144.00	131.40	94
2025-01-10	148.20	148.20	148.20	148.20	135.23	20
2025-01-03	148.80	148.80	148.50	148.60	135.60	103
2025-01-02	150.40	150.40	150.40	150.40	137.24	578
2024-12-27	147.40	147.70	147.40	147.70	134.78	5
2024-12-23	144.40	146.40	144.40	146.40	133.59	404
2024-12-20	143.80	145.00	143.40	145.00	132.31	984
2024-12-19	145.40	145.40	145.40	145.40	132.68	68
2024-12-18	148.80	148.80	148.80	148.80	135.78	988
2024-12-17	148.60	149.80	148.40	149.80	136.69	1,309
2024-12-13	147.20	147.20	147.00	147.00	134.14	86
2024-12-12	149.00	149.00	147.40	147.40	134.50	346
2024-12-11	147.80	147.80	147.80	147.80	134.87	3,000
2024-12-10	148.00	148.00	148.00	148.00	135.05	4,291
2024-12-09	144.80	148.20	144.80	148.20	135.23	324
2024-12-06	144.80	144.80	144.80	144.80	132.13	42
2024-12-05	144.80	144.80	144.80	144.80	132.13	90
2024-12-04	143.80	144.00	143.80	144.00	131.40	86
2024-12-03	144.00	144.00	144.00	144.00	131.40	14
2024-12-02	142.00	143.80	142.00	143.80	131.22	615
2024-11-29	139.20	139.80	139.00	139.60	127.38	1,871
2024-11-28	137.60	138.80	137.60	138.80	126.65	187
2024-11-27	137.00	137.80	137.00	137.80	125.74	106
2024-11-26	137.80	137.80	137.40	137.40	125.38	373
2024-11-25	138.40	138.40	138.40	138.40	126.29	2
2024-11-21	135.40	135.40	135.00	135.00	123.19	748
2024-11-20	135.00	135.00	135.00	135.00	123.19	211
2024-11-15	138.00	138.00	137.60	137.60	125.56	132
2024-11-14	134.80	135.20	134.80	135.20	123.37	293
2024-11-13	131.40	131.40	131.00	131.20	119.72	132
2024-11-12	130.60	133.00	130.60	132.80	121.18	670
2024-11-11	132.00	132.00	132.00	132.00	120.45	187
2024-11-07	130.60	130.60	130.60	130.60	119.17	2
2024-11-06	130.00	130.00	129.60	129.60	118.26	176
2024-11-05	129.40	129.80	129.20	129.80	118.44	334
2024-11-04	129.60	129.60	129.40	129.40	118.08	93
2024-11-01	130.00	130.00	130.00	130.00	118.62	1
2024-10-31	131.00	131.40	130.20	131.40	119.90	482
2024-10-30	131.80	132.80	131.40	132.40	120.81	264
2024-10-29	130.80	131.20	130.80	131.20	119.72	722
2024-10-25	129.80	130.20	129.80	130.20	118.81	660
2024-10-23	127.00	131.60	126.80	131.60	120.08	641
2024-10-22	125.00	126.80	125.00	126.20	115.16	874
2024-10-21	125.60	126.80	125.60	126.00	114.97	839
2024-10-18	124.00	126.40	124.00	126.40	115.34	329

← NewerPage 7 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.