AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 123.00 | 123.00 | 122.00 | 122.00 | 111.32 | 1,094 |
| 2024-10-16 | 123.20 | 123.20 | 123.20 | 123.20 | 112.42 | 39 |
| 2024-10-15 | 123.60 | 123.80 | 123.60 | 123.80 | 112.97 | 449 |
| 2024-10-14 | 124.40 | 124.40 | 124.00 | 124.00 | 113.15 | 191 |
| 2024-10-11 | 123.40 | 124.00 | 123.40 | 124.00 | 113.15 | 256 |
| 2024-10-10 | 123.00 | 123.00 | 123.00 | 123.00 | 112.24 | 1,035 |
| 2024-10-08 | 125.00 | 125.00 | 125.00 | 125.00 | 114.06 | 191 |
| 2024-10-07 | 126.60 | 126.60 | 126.60 | 126.60 | 115.52 | 2,217 |
| 2024-10-01 | 125.80 | 127.00 | 125.80 | 127.00 | 115.89 | 1,358 |
| 2024-09-30 | 125.40 | 126.00 | 125.40 | 126.00 | 114.97 | 389 |
| 2024-09-27 | 123.40 | 123.40 | 123.40 | 123.40 | 112.60 | 303 |
| 2024-09-24 | 123.40 | 123.60 | 123.40 | 123.60 | 112.78 | 203 |
| 2024-09-20 | 122.60 | 122.60 | 122.60 | 122.60 | 111.87 | 104 |
| 2024-09-16 | 122.80 | 122.80 | 122.80 | 122.80 | 112.05 | 169 |
| 2024-09-13 | 120.00 | 120.00 | 120.00 | 120.00 | 109.50 | 220 |
| 2024-09-11 | 119.20 | 119.40 | 119.20 | 119.40 | 108.95 | 370 |
| 2024-09-10 | 119.20 | 119.20 | 119.20 | 119.20 | 108.77 | 358 |
| 2024-09-06 | 118.20 | 118.20 | 118.20 | 118.20 | 107.86 | 203 |
| 2024-08-27 | 130.80 | 131.40 | 130.80 | 130.80 | 119.35 | 196 |
| 2024-08-15 | 133.20 | 133.20 | 133.20 | 133.20 | 121.54 | 200 |
| 2024-08-12 | 131.20 | 131.20 | 131.20 | 131.20 | 119.72 | 79 |
| 2024-08-09 | 133.80 | 133.80 | 133.60 | 133.60 | 121.91 | 745 |
| 2024-08-08 | 130.60 | 130.80 | 130.60 | 130.80 | 119.35 | 555 |
| 2024-08-07 | 131.60 | 131.60 | 131.60 | 131.60 | 120.08 | 2 |
| 2024-08-06 | 128.20 | 128.20 | 128.20 | 128.20 | 116.98 | 164 |
| 2024-08-05 | 125.80 | 125.80 | 125.80 | 125.80 | 114.79 | 200 |
| 2024-08-01 | 136.60 | 136.60 | 136.40 | 136.40 | 124.46 | 471 |
| 2024-07-31 | 136.40 | 138.80 | 136.40 | 138.80 | 126.65 | 95 |
| 2024-07-29 | 137.60 | 137.60 | 137.40 | 137.40 | 125.38 | 275 |
| 2024-07-26 | 134.80 | 135.60 | 134.60 | 135.60 | 123.73 | 1,667 |
| 2024-07-25 | 132.60 | 132.60 | 130.60 | 130.80 | 119.35 | 811 |
| 2024-07-24 | 136.00 | 136.00 | 136.00 | 136.00 | 124.10 | 13 |
| 2024-07-17 | 141.00 | 141.00 | 141.00 | 141.00 | 128.66 | 2 |
| 2024-07-16 | 141.00 | 141.60 | 140.00 | 140.00 | 127.75 | 677 |
| 2024-07-15 | 137.00 | 137.00 | 136.80 | 136.80 | 124.83 | 429 |
| 2024-07-12 | 135.60 | 135.60 | 135.60 | 135.60 | 123.73 | 100 |
| 2024-07-11 | 136.20 | 136.20 | 136.00 | 136.00 | 124.10 | 13 |
| 2024-07-09 | 133.40 | 133.40 | 133.40 | 133.40 | 121.73 | 79 |
| 2024-07-04 | 135.60 | 135.60 | 135.60 | 135.60 | 123.73 | 14 |
| 2024-07-03 | 135.40 | 135.40 | 135.40 | 135.40 | 123.55 | 56 |
| 2024-07-01 | 132.40 | 132.40 | 132.40 | 132.40 | 120.81 | 165 |
| 2024-06-25 | 133.60 | 133.60 | 133.60 | 133.60 | 121.91 | 9 |
| 2024-06-24 | 135.00 | 135.00 | 135.00 | 135.00 | 123.19 | 16 |
| 2024-06-20 | 137.00 | 137.00 | 137.00 | 137.00 | 125.01 | 206 |
| 2024-06-19 | 135.80 | 135.80 | 135.80 | 135.80 | 123.92 | 22 |
| 2024-06-13 | 133.00 | 133.00 | 133.00 | 133.00 | 121.36 | 259 |
| 2024-06-11 | 131.00 | 132.00 | 131.00 | 132.00 | 120.45 | 301 |
| 2024-06-07 | 132.60 | 133.00 | 132.20 | 133.00 | 121.36 | 797 |
| 2024-06-06 | 131.60 | 131.60 | 131.60 | 131.60 | 120.08 | 108 |
| 2024-05-21 | 137.20 | 137.20 | 137.20 | 137.20 | 125.19 | 262 |
| 2024-05-15 | 142.00 | 142.00 | 142.00 | 142.00 | 126.38 | 41 |
| 2024-05-02 | 142.40 | 142.40 | 142.40 | 142.40 | 126.74 | 91 |
| 2024-04-29 | 138.00 | 142.00 | 138.00 | 141.60 | 126.02 | 933 |
| 2024-04-26 | 136.00 | 138.20 | 135.00 | 138.20 | 123.00 | 1,115 |
| 2024-04-25 | 135.20 | 135.20 | 135.20 | 135.20 | 120.33 | 4 |
| 2024-04-24 | 136.00 | 136.00 | 136.00 | 136.00 | 121.04 | 7 |
| 2024-04-23 | 135.00 | 135.00 | 135.00 | 135.00 | 120.15 | 328 |
| 2024-04-22 | 133.19 | 133.20 | 133.19 | 133.20 | 118.55 | 192 |
| 2024-04-19 | 132.20 | 132.20 | 132.20 | 132.20 | 117.66 | 7 |
| 2024-04-18 | 132.60 | 132.60 | 132.60 | 132.60 | 118.01 | 19 |
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.