AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	188.40	188.40	185.20	185.20	185.20	105
2026-10-16	188.30	188.50	188.30	188.50	188.50	153
2026-10-15	186.60	186.60	186.60	186.60	186.60	92
2026-10-14	188.20	188.60	188.20	188.60	188.60	66
2026-10-13	188.00	188.00	186.40	187.60	187.60	2,863
2026-10-12	185.80	187.40	185.80	187.40	187.40	133
2026-10-09	185.80	186.40	185.40	185.40	185.40	12,481
2026-10-08	185.00	185.80	184.20	185.80	185.80	3,876
2026-10-07	191.70	191.70	191.00	191.10	191.10	45
2026-10-06	191.60	191.60	191.60	191.60	191.60	70
2026-10-05	192.40	192.40	192.40	192.40	192.40	74
2026-10-02	195.00	195.00	195.00	195.00	195.00	1,648
2026-10-01	195.90	195.90	195.90	195.90	195.90	600
2026-09-30	196.80	196.80	196.80	196.80	196.80	502
2026-09-25	198.60	198.60	198.60	198.60	198.60	9,759
2026-09-24	197.80	198.80	197.00	198.80	198.80	7,632
2026-09-23	198.70	198.70	198.70	198.70	198.70	2,340
2026-09-21	193.20	194.60	193.00	194.60	194.60	4,987
2026-09-17	192.00	192.00	192.00	192.00	192.00	3,000
2026-09-16	188.00	189.00	188.00	189.00	189.00	606
2026-09-15	185.80	186.30	185.80	186.30	186.30	2,871
2026-09-14	187.00	187.00	186.60	186.60	186.60	3,145
2026-09-11	186.60	186.60	185.80	186.50	186.50	106
2026-09-10	186.80	187.40	185.80	185.80	185.80	6,316
2026-09-09	190.20	190.20	188.60	188.60	188.60	288
2026-09-08	189.00	189.80	188.80	189.20	189.20	657
2026-09-07	190.30	190.30	188.20	188.20	188.20	1,424
2026-09-04	191.60	192.20	190.20	190.20	190.20	645
2026-09-03	192.00	192.20	190.80	190.80	190.80	221
2026-09-02	192.60	193.00	192.20	192.40	192.40	480
2026-09-01	197.20	197.20	192.80	193.20	193.20	1,703
2026-08-31	200.50	200.50	197.80	197.80	197.80	253
2026-08-28	199.00	200.00	197.90	199.80	199.80	4,723
2026-08-26	194.00	195.00	194.00	195.00	195.00	1,433
2026-08-25	192.40	194.40	192.40	193.10	193.10	579
2026-08-20	190.80	190.80	188.20	188.20	188.20	1,424
2026-08-18	192.90	192.90	192.90	192.90	192.90	24
2026-08-17	194.40	195.60	194.40	195.60	195.60	12
2026-08-14	193.00	193.00	193.00	193.00	193.00	25
2026-08-11	184.60	187.80	183.60	187.80	187.80	515
2026-08-10	189.70	189.70	184.60	184.60	184.60	32
2026-08-07	184.00	184.00	184.00	184.00	184.00	4,281
2026-08-05	185.60	186.00	185.60	186.00	186.00	10
2026-08-04	188.80	188.80	187.40	187.40	187.40	55
2026-08-03	191.20	191.20	187.20	187.20	187.20	11
2026-07-29	190.00	190.00	186.90	186.90	186.90	1,354
2026-07-28	190.20	191.00	190.20	191.00	191.00	410
2026-07-24	190.20	190.80	190.20	190.80	190.80	46
2026-07-23	192.80	192.80	192.80	192.80	192.80	0
2026-07-22	193.80	193.80	193.60	193.60	193.60	84
2026-07-21	194.00	194.00	192.50	192.60	192.60	692
2026-07-20	193.60	193.60	192.00	192.00	192.00	288
2026-07-17	194.20	194.20	192.80	192.80	192.80	244
2026-07-16	194.60	194.60	194.60	194.60	194.60	0
2026-07-15	194.60	194.60	194.60	194.60	194.60	0
2026-07-14	194.20	194.80	194.20	194.60	194.60	89
2026-07-13	198.00	198.00	196.40	196.40	196.40	893
2026-07-10	200.50	200.50	200.50	200.50	200.50	260
2026-07-09	196.60	199.80	196.60	199.80	199.80	5,939
2026-07-08	195.40	197.80	195.40	197.20	197.20	5,397

Page 1 of 2 · 113 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.