AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	123.00	123.80	121.40	123.60	109.95	59,876
2023-09-07	125.00	125.00	123.00	123.00	109.42	19,755
2023-09-06	125.80	125.80	124.80	125.00	111.20	10,261
2023-09-05	125.60	126.80	125.60	125.60	111.73	15,998
2023-09-04	132.00	132.00	124.00	124.80	111.02	149,176
2023-09-01	135.00	135.00	130.00	130.00	115.64	13,779
2023-08-31	130.20	132.40	130.20	132.20	117.60	38,791
2023-08-30	126.60	129.60	125.80	129.60	115.29	38,055
2023-08-29	127.40	127.40	123.00	124.80	111.02	32,240
2023-08-28	136.00	136.00	127.20	127.40	113.33	16,931
2023-08-25	130.00	131.00	127.00	128.60	114.40	29,283
2023-08-24	130.00	131.00	128.20	130.00	115.64	13,500
2023-08-23	134.80	134.80	129.00	131.00	116.53	9,043
2023-08-22	136.00	136.00	130.20	130.20	115.82	19,794
2023-08-21	134.00	136.00	134.00	135.00	120.09	8,258
2023-08-18	134.20	136.00	133.80	134.00	119.20	8,247
2023-08-17	135.00	136.00	134.00	134.20	119.38	6,050
2023-08-16	135.00	136.80	134.80	136.80	121.69	7,001
2023-08-15	137.00	137.00	133.60	135.00	120.09	10,810
2023-08-14	137.60	137.60	135.40	135.80	120.80	12,885
2023-08-11	132.60	138.00	131.20	138.00	122.76	22,463
2023-08-10	134.00	135.40	132.40	133.00	118.31	13,542
2023-08-09	131.60	133.40	131.60	133.20	118.49	3,484
2023-08-08	134.00	134.40	130.60	132.00	117.42	24,251
2023-08-07	136.00	136.00	134.00	135.80	120.80	14,329
2023-08-04	136.40	136.40	134.60	136.20	121.16	5,833
2023-08-03	133.00	134.40	132.80	134.40	119.56	7,099
2023-08-02	136.00	136.00	132.80	132.80	118.14	6,590
2023-08-01	135.60	136.40	135.00	135.60	120.63	7,487
2023-07-31	134.80	136.40	134.00	136.20	121.16	9,323
2023-07-28	133.60	134.60	132.80	134.00	119.20	14,522
2023-07-27	134.00	134.60	131.20	132.60	117.96	14,898
2023-07-26	132.00	134.00	131.40	132.40	117.78	7,882
2023-07-25	131.00	133.00	131.00	133.00	118.31	9,822
2023-07-24	131.60	132.00	131.00	131.00	116.53	8,305
2023-07-21	132.80	132.80	131.00	131.40	116.89	3,655
2023-07-20	133.80	133.80	131.20	132.20	117.60	3,733
2023-07-19	130.00	133.00	130.00	132.80	118.14	10,140
2023-07-18	129.00	129.60	128.80	129.20	114.93	6,147
2023-07-17	130.00	130.00	129.00	129.60	115.29	7,043
2023-07-14	130.00	131.60	130.00	130.80	116.36	10,921
2023-07-13	132.60	132.60	131.60	132.20	117.60	379,473
2023-07-12	131.20	132.80	130.20	131.60	117.07	548,903
2023-07-11	130.20	132.20	130.20	131.80	117.25	5,578
2023-07-10	131.20	131.20	129.00	130.60	116.18	12,483
2023-07-07	130.00	131.80	129.60	131.20	116.71	8,499
2023-07-06	131.60	131.60	129.20	129.80	115.47	24,650
2023-07-05	130.20	131.80	128.60	131.80	117.25	22,109
2023-07-04	134.00	134.00	131.80	132.00	117.42	14,275
2023-07-03	133.00	134.00	131.00	133.40	118.67	10,852
2023-06-30	136.00	136.00	131.00	133.00	118.31	30,506
2023-06-29	135.00	135.00	131.20	133.60	118.85	10,045
2023-06-28	132.00	133.00	131.40	131.80	117.25	15,969
2023-06-27	131.60	134.20	131.00	134.20	119.38	20,650
2023-06-26	137.20	137.20	131.60	131.60	117.07	28,052
2023-06-23	140.00	140.00	136.40	136.40	121.34	6,408
2023-06-22	137.60	138.40	137.00	138.00	122.76	14,067
2023-06-21	138.00	138.20	137.00	137.60	122.41	8,947
2023-06-20	138.80	139.80	136.20	139.80	124.36	15,501
2023-06-19	139.00	139.80	137.20	137.60	122.41	5,546

← NewerPage 14 of 21 · 1,257 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.