AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 124.00 | 126.00 | 124.00 | 125.00 | 111.20 | 45,873 |
| 2024-02-27 | 123.00 | 125.00 | 123.00 | 124.40 | 110.66 | 29,267 |
| 2024-02-26 | 122.60 | 123.60 | 121.20 | 123.60 | 109.95 | 21,038 |
| 2024-02-23 | 120.60 | 122.40 | 120.60 | 121.60 | 108.17 | 33,841 |
| 2024-02-22 | 122.00 | 123.00 | 120.80 | 121.00 | 107.64 | 9,767 |
| 2024-02-21 | 120.40 | 122.00 | 118.80 | 122.00 | 108.53 | 232,299 |
| 2024-02-20 | 120.00 | 120.00 | 118.40 | 120.00 | 106.75 | 18,092 |
| 2024-02-19 | 121.00 | 121.00 | 118.00 | 119.20 | 106.04 | 16,151 |
| 2024-02-16 | 120.20 | 120.60 | 116.80 | 119.00 | 105.86 | 43,251 |
| 2024-02-15 | 120.80 | 121.80 | 116.80 | 121.20 | 107.82 | 80,117 |
| 2024-02-14 | 118.20 | 121.40 | 118.20 | 121.20 | 107.82 | 20,877 |
| 2024-02-13 | 123.00 | 123.00 | 119.20 | 119.20 | 106.04 | 27,445 |
| 2024-02-12 | 121.00 | 122.00 | 119.00 | 122.00 | 108.53 | 26,830 |
| 2024-02-09 | 121.00 | 121.00 | 118.00 | 119.00 | 105.86 | 36,547 |
| 2024-02-08 | 117.40 | 122.00 | 117.40 | 120.40 | 107.10 | 25,356 |
| 2024-02-07 | 117.00 | 118.40 | 117.00 | 117.40 | 104.44 | 113,324 |
| 2024-02-06 | 119.00 | 119.00 | 116.80 | 118.60 | 105.50 | 21,074 |
| 2024-02-05 | 116.00 | 118.20 | 116.00 | 117.00 | 104.08 | 16,542 |
| 2024-02-02 | 119.00 | 119.00 | 115.80 | 116.80 | 103.90 | 9,905 |
| 2024-02-01 | 117.00 | 118.00 | 115.40 | 117.60 | 104.61 | 6,138 |
| 2024-01-31 | 115.20 | 117.00 | 115.20 | 116.60 | 103.72 | 15,947 |
| 2024-01-30 | 119.00 | 119.00 | 115.40 | 115.60 | 102.83 | 10,729 |
| 2024-01-29 | 119.20 | 119.80 | 117.40 | 118.20 | 105.15 | 20,008 |
| 2024-01-26 | 117.00 | 118.80 | 115.60 | 118.80 | 105.68 | 39,088 |
| 2024-01-25 | 121.00 | 121.00 | 116.80 | 117.60 | 104.61 | 22,709 |
| 2024-01-24 | 121.20 | 121.20 | 118.00 | 120.80 | 107.46 | 13,964 |
| 2024-01-23 | 119.00 | 120.20 | 118.20 | 119.20 | 106.04 | 10,373 |
| 2024-01-22 | 119.80 | 119.80 | 117.60 | 119.40 | 106.21 | 25,298 |
| 2024-01-19 | 120.20 | 121.60 | 118.60 | 119.00 | 105.86 | 31,408 |
| 2024-01-18 | 124.00 | 124.00 | 120.20 | 122.20 | 108.71 | 26,319 |
| 2024-01-17 | 122.00 | 122.20 | 120.00 | 120.20 | 106.93 | 14,775 |
| 2024-01-16 | 123.40 | 123.80 | 122.20 | 122.80 | 109.24 | 7,437 |
| 2024-01-15 | 123.40 | 124.40 | 123.40 | 123.40 | 109.77 | 8,084 |
| 2024-01-12 | 123.60 | 124.00 | 122.20 | 123.40 | 109.77 | 22,086 |
| 2024-01-11 | 124.00 | 125.80 | 123.00 | 123.60 | 109.95 | 19,640 |
| 2024-01-10 | 125.00 | 125.00 | 122.20 | 124.00 | 110.31 | 20,906 |
| 2024-01-09 | 125.40 | 125.40 | 123.00 | 123.20 | 109.60 | 18,322 |
| 2024-01-08 | 121.60 | 125.00 | 121.00 | 125.00 | 111.20 | 41,571 |
| 2024-01-05 | 121.40 | 122.00 | 120.20 | 122.00 | 108.53 | 29,097 |
| 2024-01-04 | 121.00 | 121.00 | 120.40 | 121.00 | 107.64 | 6,786 |
| 2024-01-03 | 124.00 | 124.00 | 120.20 | 120.40 | 107.10 | 13,307 |
| 2024-01-02 | 123.80 | 125.60 | 121.80 | 122.80 | 109.24 | 20,010 |
| 2023-12-29 | 123.20 | 125.00 | 123.20 | 124.20 | 110.48 | 15,056 |
| 2023-12-28 | 121.60 | 123.20 | 120.20 | 123.20 | 109.60 | 21,621 |
| 2023-12-27 | 119.00 | 121.80 | 118.00 | 121.60 | 108.17 | 22,467 |
| 2023-12-22 | 118.00 | 119.60 | 117.60 | 119.60 | 106.39 | 8,676 |
| 2023-12-21 | 120.00 | 120.00 | 117.40 | 117.80 | 104.79 | 9,202 |
| 2023-12-20 | 117.00 | 120.00 | 117.00 | 119.60 | 106.39 | 15,922 |
| 2023-12-19 | 118.60 | 119.60 | 116.80 | 117.00 | 104.08 | 12,000 |
| 2023-12-18 | 120.40 | 120.40 | 118.60 | 118.60 | 105.50 | 21,180 |
| 2023-12-15 | 122.00 | 122.00 | 118.00 | 119.20 | 106.04 | 24,199 |
| 2023-12-14 | 116.00 | 121.40 | 116.00 | 118.20 | 105.15 | 94,135 |
| 2023-12-13 | 117.40 | 118.40 | 115.40 | 116.80 | 103.90 | 18,763 |
| 2023-12-12 | 118.00 | 118.80 | 117.00 | 117.80 | 104.79 | 7,182 |
| 2023-12-11 | 116.40 | 119.40 | 116.00 | 118.20 | 105.15 | 15,247 |
| 2023-12-08 | 118.00 | 118.00 | 115.60 | 116.20 | 103.37 | 8,096 |
| 2023-12-07 | 115.80 | 118.40 | 114.20 | 118.00 | 104.97 | 23,183 |
| 2023-12-06 | 114.00 | 116.00 | 113.80 | 115.80 | 103.01 | 18,232 |
| 2023-12-05 | 115.40 | 115.40 | 113.00 | 114.40 | 101.77 | 15,236 |
| 2023-12-04 | 113.40 | 114.60 | 112.60 | 113.40 | 100.88 | 7,309 |
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.