AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	115.00	115.00	113.00	113.00	100.52	6,766
2023-11-30	112.60	116.00	112.60	115.80	103.01	33,897
2023-11-29	113.00	113.00	112.00	112.40	99.988	30,124
2023-11-28	114.00	114.00	113.00	113.00	100.52	70,821
2023-11-27	114.40	115.00	113.20	113.80	101.23	13,597
2023-11-24	113.00	114.40	112.40	114.00	101.41	14,846
2023-11-23	113.00	114.00	112.60	112.80	100.34	12,504
2023-11-22	112.60	113.20	111.80	113.00	100.52	23,210
2023-11-21	112.00	114.60	112.00	112.60	100.17	7,744
2023-11-20	114.20	115.00	112.20	113.00	100.52	18,831
2023-11-17	116.20	116.20	113.20	113.20	100.70	9,436
2023-11-16	113.40	115.60	111.00	115.60	102.83	37,215
2023-11-15	115.00	117.40	113.20	113.20	100.70	18,034
2023-11-14	110.40	114.80	110.40	114.40	101.77	19,716
2023-11-13	113.00	113.60	110.00	111.20	98.920	101,750
2023-11-10	113.80	115.60	111.00	113.60	101.06	90,337
2023-11-09	117.40	122.80	117.40	122.60	109.06	24,599
2023-11-08	121.80	122.20	117.60	117.60	104.61	60,198
2023-11-07	123.00	123.00	120.40	120.40	107.10	6,334
2023-11-06	124.20	124.20	120.80	122.60	109.06	14,146
2023-11-03	122.00	124.40	121.80	123.20	109.60	20,886
2023-11-02	119.80	122.00	118.80	122.00	108.53	25,430
2023-11-01	118.60	119.00	116.60	119.00	105.86	11,361
2023-10-31	117.00	118.00	114.80	116.40	103.55	56,630
2023-10-30	119.40	120.00	114.40	115.00	102.30	18,463
2023-10-27	117.00	120.00	115.80	119.00	105.86	25,466
2023-10-26	114.80	116.80	114.80	115.60	102.83	10,584
2023-10-25	115.00	115.60	113.00	115.60	102.83	19,300
2023-10-24	114.00	115.20	112.80	114.00	101.41	14,787
2023-10-23	113.80	114.00	112.00	112.20	99.810	23,618
2023-10-20	117.40	117.40	114.00	114.00	101.41	42,412
2023-10-19	118.40	119.00	117.40	117.40	104.44	12,615
2023-10-18	117.40	118.00	117.40	117.80	104.79	10,228
2023-10-17	118.00	118.60	116.40	116.60	103.72	11,293
2023-10-16	118.60	118.60	116.80	117.20	104.26	19,980
2023-10-13	119.00	119.80	118.00	118.60	105.50	29,422
2023-10-12	120.00	122.00	119.20	119.20	106.04	64,721
2023-10-11	122.00	122.00	119.60	119.80	106.57	14,963
2023-10-10	121.00	123.00	120.60	120.80	107.46	13,452
2023-10-09	121.00	122.20	121.00	121.60	108.17	13,944
2023-10-06	122.00	122.80	121.00	121.00	107.64	23,400
2023-10-05	120.80	122.80	120.80	122.40	108.88	19,670
2023-10-04	122.00	123.00	120.80	120.80	107.46	19,680
2023-10-03	124.00	124.00	122.00	123.00	109.42	21,118
2023-10-02	125.00	126.60	123.40	123.60	109.95	15,779
2023-09-29	122.60	124.80	122.00	124.60	110.84	11,693
2023-09-28	122.00	123.00	121.20	122.80	109.24	13,374
2023-09-27	125.00	125.00	122.20	122.60	109.06	59,450
2023-09-26	123.60	124.40	122.80	124.40	110.66	10,202
2023-09-25	127.20	127.20	122.20	122.20	108.71	26,415
2023-09-22	125.20	128.00	125.20	127.60	113.51	17,208
2023-09-21	124.00	126.80	124.00	126.80	112.80	19,066
2023-09-20	125.80	125.80	123.40	124.00	110.31	29,562
2023-09-19	121.60	126.80	121.60	125.80	111.91	35,810
2023-09-18	122.00	124.40	121.80	124.20	110.48	22,235
2023-09-15	123.00	123.40	121.00	122.00	108.53	35,491
2023-09-14	121.00	121.80	120.60	121.40	107.99	26,941
2023-09-13	121.00	122.40	120.40	121.00	107.64	29,617
2023-09-12	122.00	122.80	121.60	122.00	108.53	11,754
2023-09-11	123.00	124.20	122.20	122.20	108.71	22,039

← NewerPage 13 of 22 · 1,261 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.