AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 130.00 | 132.20 | 129.40 | 130.00 | 118.64 | 9,827 |
| 2024-08-21 | 128.00 | 131.00 | 127.80 | 130.20 | 118.82 | 47,438 |
| 2024-08-20 | 132.00 | 132.00 | 128.00 | 129.20 | 117.91 | 14,308 |
| 2024-08-19 | 135.00 | 135.00 | 130.80 | 132.00 | 120.46 | 7,393 |
| 2024-08-16 | 134.00 | 135.00 | 132.40 | 132.40 | 120.83 | 11,947 |
| 2024-08-15 | 130.00 | 135.20 | 130.00 | 134.80 | 123.02 | 11,871 |
| 2024-08-14 | 132.40 | 132.40 | 130.00 | 130.00 | 118.64 | 10,909 |
| 2024-08-13 | 130.00 | 133.40 | 130.00 | 131.60 | 120.10 | 16,036 |
| 2024-08-12 | 134.00 | 134.80 | 130.00 | 130.40 | 119.00 | 13,696 |
| 2024-08-09 | 128.00 | 133.60 | 128.00 | 133.00 | 121.37 | 11,556 |
| 2024-08-08 | 132.20 | 132.20 | 128.20 | 130.20 | 118.82 | 3,060 |
| 2024-08-07 | 127.00 | 132.20 | 127.00 | 132.20 | 120.64 | 7,365 |
| 2024-08-06 | 133.20 | 133.20 | 127.80 | 129.00 | 117.72 | 10,723 |
| 2024-08-05 | 130.00 | 130.00 | 121.80 | 126.00 | 114.99 | 28,621 |
| 2024-08-02 | 135.20 | 135.20 | 131.60 | 131.60 | 120.10 | 6,543 |
| 2024-08-01 | 138.60 | 138.60 | 135.20 | 136.80 | 124.84 | 10,981 |
| 2024-07-31 | 134.60 | 138.80 | 134.60 | 134.60 | 122.83 | 19,129 |
| 2024-07-30 | 137.20 | 137.40 | 135.00 | 136.40 | 124.48 | 39,553 |
| 2024-07-29 | 135.60 | 137.80 | 135.60 | 137.20 | 125.21 | 13,487 |
| 2024-07-26 | 135.00 | 138.00 | 134.00 | 135.60 | 123.75 | 21,654 |
| 2024-07-25 | 136.00 | 136.00 | 130.40 | 132.00 | 120.46 | 20,598 |
| 2024-07-24 | 136.60 | 137.00 | 134.20 | 134.20 | 122.47 | 19,274 |
| 2024-07-23 | 140.00 | 140.00 | 136.60 | 136.60 | 124.66 | 12,232 |
| 2024-07-22 | 139.80 | 140.00 | 137.60 | 139.00 | 126.85 | 23,935 |
| 2024-07-19 | 138.40 | 140.00 | 138.40 | 139.60 | 127.40 | 6,242 |
| 2024-07-18 | 141.80 | 141.80 | 139.40 | 139.80 | 127.58 | 2,886 |
| 2024-07-17 | 137.00 | 141.40 | 137.00 | 140.00 | 127.76 | 23,352 |
| 2024-07-16 | 137.80 | 142.20 | 137.00 | 140.00 | 127.76 | 39,217 |
| 2024-07-15 | 137.40 | 138.00 | 135.80 | 137.00 | 125.02 | 11,839 |
| 2024-07-12 | 136.00 | 138.00 | 133.20 | 138.00 | 125.94 | 7,126 |
| 2024-07-11 | 136.00 | 137.00 | 134.20 | 135.80 | 123.93 | 8,730 |
| 2024-07-10 | 133.00 | 133.60 | 132.20 | 133.20 | 121.56 | 4,654 |
| 2024-07-09 | 134.40 | 134.40 | 132.60 | 133.20 | 121.56 | 5,436 |
| 2024-07-08 | 137.00 | 137.00 | 133.00 | 134.40 | 122.65 | 7,999 |
| 2024-07-05 | 136.20 | 138.00 | 133.00 | 138.00 | 125.94 | 34,226 |
| 2024-07-04 | 136.60 | 136.60 | 135.40 | 135.40 | 123.56 | 16,257 |
| 2024-07-03 | 134.60 | 136.60 | 131.60 | 136.60 | 124.66 | 18,934 |
| 2024-07-02 | 132.00 | 134.60 | 132.00 | 134.60 | 122.83 | 16,065 |
| 2024-07-01 | 132.40 | 133.00 | 132.00 | 132.00 | 120.46 | 6,352 |
| 2024-06-28 | 133.00 | 133.20 | 132.00 | 132.40 | 120.83 | 12,363 |
| 2024-06-27 | 133.00 | 133.00 | 131.40 | 132.40 | 120.83 | 2,454 |
| 2024-06-26 | 133.40 | 133.40 | 132.00 | 132.00 | 120.46 | 8,916 |
| 2024-06-25 | 135.00 | 135.20 | 132.80 | 133.40 | 121.74 | 8,751 |
| 2024-06-24 | 136.00 | 136.00 | 134.00 | 135.00 | 123.20 | 7,603 |
| 2024-06-21 | 134.00 | 135.00 | 131.60 | 135.00 | 123.20 | 25,172 |
| 2024-06-20 | 136.00 | 137.80 | 134.60 | 134.60 | 122.83 | 6,102 |
| 2024-06-19 | 137.20 | 138.40 | 134.80 | 135.60 | 123.75 | 6,186 |
| 2024-06-18 | 134.00 | 137.20 | 133.80 | 137.20 | 125.21 | 14,805 |
| 2024-06-17 | 133.00 | 133.60 | 131.80 | 133.20 | 121.56 | 52,531 |
| 2024-06-14 | 133.20 | 133.80 | 131.20 | 133.20 | 121.56 | 16,243 |
| 2024-06-13 | 133.00 | 133.60 | 131.00 | 133.20 | 121.56 | 9,897 |
| 2024-06-12 | 130.60 | 132.40 | 130.20 | 131.40 | 119.91 | 12,069 |
| 2024-06-11 | 131.40 | 133.00 | 131.00 | 131.40 | 119.91 | 15,798 |
| 2024-06-10 | 132.40 | 132.40 | 130.20 | 131.40 | 119.91 | 10,778 |
| 2024-06-07 | 134.00 | 134.00 | 131.80 | 132.40 | 120.83 | 28,965 |
| 2024-06-06 | 134.00 | 134.00 | 131.00 | 131.20 | 119.73 | 20,436 |
| 2024-06-05 | 133.80 | 133.80 | 130.20 | 131.40 | 119.91 | 21,592 |
| 2024-06-04 | 133.00 | 134.00 | 131.20 | 131.20 | 119.73 | 10,038 |
| 2024-06-03 | 136.00 | 136.60 | 133.60 | 133.60 | 121.92 | 23,387 |
| 2024-05-31 | 133.60 | 135.80 | 133.20 | 134.00 | 122.29 | 73,684 |
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.