AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 135.20 | 136.20 | 134.00 | 135.00 | 123.20 | 42,198 |
| 2024-05-29 | 135.60 | 135.60 | 134.20 | 135.20 | 123.38 | 14,479 |
| 2024-05-28 | 135.00 | 137.60 | 134.80 | 135.80 | 123.93 | 25,034 |
| 2024-05-27 | 135.00 | 135.00 | 133.40 | 134.80 | 123.02 | 19,516 |
| 2024-05-24 | 135.00 | 135.00 | 132.00 | 134.20 | 122.47 | 18,216 |
| 2024-05-23 | 132.40 | 134.60 | 132.40 | 133.20 | 121.56 | 6,215 |
| 2024-05-22 | 136.60 | 136.60 | 133.60 | 133.80 | 122.10 | 11,317 |
| 2024-05-21 | 135.00 | 137.40 | 131.20 | 136.60 | 124.66 | 66,660 |
| 2024-05-16 | 136.80 | 138.80 | 135.20 | 135.20 | 123.38 | 24,878 |
| 2024-05-15 | 152.00 | 152.00 | 138.20 | 138.80 | 123.47 | 152,279 |
| 2024-05-14 | 149.20 | 150.40 | 147.60 | 148.80 | 132.37 | 21,538 |
| 2024-05-13 | 149.60 | 150.80 | 148.00 | 148.00 | 131.66 | 6,715 |
| 2024-05-10 | 146.00 | 151.60 | 145.40 | 149.60 | 133.08 | 43,711 |
| 2024-05-08 | 148.00 | 149.80 | 148.00 | 148.80 | 132.37 | 9,512 |
| 2024-05-07 | 145.00 | 147.20 | 144.20 | 147.00 | 130.77 | 18,468 |
| 2024-05-06 | 143.20 | 146.00 | 142.80 | 146.00 | 129.88 | 25,322 |
| 2024-05-03 | 141.60 | 145.40 | 141.60 | 143.80 | 127.92 | 14,823 |
| 2024-05-02 | 141.00 | 143.60 | 141.00 | 143.40 | 127.56 | 22,640 |
| 2024-04-30 | 141.00 | 144.00 | 139.20 | 143.40 | 127.56 | 29,589 |
| 2024-04-29 | 137.40 | 143.00 | 137.40 | 141.60 | 125.96 | 263,697 |
| 2024-04-26 | 135.00 | 138.40 | 135.00 | 138.20 | 122.94 | 41,818 |
| 2024-04-25 | 136.60 | 136.60 | 133.20 | 135.20 | 120.27 | 34,198 |
| 2024-04-24 | 135.00 | 138.00 | 134.80 | 138.00 | 122.76 | 22,991 |
| 2024-04-23 | 133.00 | 135.00 | 132.40 | 135.00 | 120.09 | 57,698 |
| 2024-04-22 | 132.00 | 133.20 | 131.40 | 133.20 | 118.49 | 83,797 |
| 2024-04-19 | 132.00 | 132.20 | 131.20 | 131.60 | 117.07 | 20,605 |
| 2024-04-18 | 132.60 | 133.00 | 132.20 | 132.20 | 117.60 | 4,337 |
| 2024-04-17 | 133.40 | 133.40 | 132.60 | 132.60 | 117.96 | 6,665 |
| 2024-04-16 | 131.40 | 134.40 | 131.40 | 133.40 | 118.67 | 5,232 |
| 2024-04-15 | 135.00 | 135.40 | 133.00 | 134.60 | 119.74 | 16,861 |
| 2024-04-12 | 132.00 | 133.80 | 131.60 | 133.60 | 118.85 | 19,722 |
| 2024-04-11 | 133.40 | 133.40 | 131.00 | 131.00 | 116.53 | 5,405 |
| 2024-04-10 | 131.00 | 134.20 | 131.00 | 133.60 | 118.85 | 29,647 |
| 2024-04-09 | 133.00 | 134.60 | 132.40 | 132.40 | 117.78 | 6,599 |
| 2024-04-08 | 134.80 | 135.80 | 133.80 | 133.80 | 119.02 | 20,080 |
| 2024-04-05 | 134.20 | 134.80 | 133.20 | 134.20 | 119.38 | 10,700 |
| 2024-04-04 | 132.20 | 134.80 | 131.00 | 134.20 | 119.38 | 30,760 |
| 2024-04-03 | 134.80 | 134.80 | 132.20 | 132.20 | 117.60 | 54,649 |
| 2024-04-02 | 139.00 | 139.20 | 135.40 | 135.40 | 120.45 | 47,893 |
| 2024-03-27 | 139.00 | 140.00 | 138.60 | 139.20 | 123.83 | 8,397 |
| 2024-03-26 | 137.40 | 139.60 | 137.40 | 138.80 | 123.47 | 16,316 |
| 2024-03-25 | 135.80 | 137.40 | 135.20 | 137.40 | 122.23 | 10,008 |
| 2024-03-22 | 133.00 | 135.60 | 132.80 | 135.20 | 120.27 | 16,223 |
| 2024-03-21 | 134.00 | 134.40 | 132.80 | 133.20 | 118.49 | 16,786 |
| 2024-03-20 | 136.00 | 136.00 | 134.40 | 134.40 | 119.56 | 16,944 |
| 2024-03-19 | 134.40 | 135.60 | 134.40 | 134.60 | 119.74 | 10,678 |
| 2024-03-18 | 135.00 | 136.00 | 134.20 | 134.40 | 119.56 | 15,809 |
| 2024-03-15 | 136.40 | 137.20 | 134.00 | 136.00 | 120.98 | 55,215 |
| 2024-03-14 | 134.00 | 136.60 | 134.00 | 136.40 | 121.34 | 26,770 |
| 2024-03-13 | 134.80 | 134.80 | 133.40 | 134.20 | 119.38 | 52,779 |
| 2024-03-12 | 130.80 | 133.20 | 130.80 | 133.20 | 118.49 | 14,409 |
| 2024-03-11 | 132.60 | 132.60 | 130.80 | 130.80 | 116.36 | 10,217 |
| 2024-03-08 | 133.80 | 136.00 | 132.20 | 133.00 | 118.31 | 229,672 |
| 2024-03-07 | 130.00 | 133.80 | 129.80 | 132.00 | 117.42 | 54,941 |
| 2024-03-06 | 128.60 | 131.00 | 128.60 | 130.00 | 115.64 | 16,081 |
| 2024-03-05 | 129.80 | 132.60 | 123.40 | 128.60 | 114.40 | 31,142 |
| 2024-03-04 | 128.00 | 131.20 | 128.00 | 131.20 | 116.71 | 30,602 |
| 2024-03-01 | 131.00 | 131.00 | 129.00 | 130.40 | 116.00 | 30,217 |
| 2024-02-29 | 124.00 | 130.00 | 123.80 | 130.00 | 115.64 | 63,961 |
| 2024-02-28 | 124.00 | 126.00 | 124.00 | 125.00 | 111.20 | 45,873 |
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.