AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	138.40	139.00	138.00	138.40	123.12	18,058
2023-06-15	140.00	140.00	138.40	138.40	123.12	6,610
2023-06-14	141.40	142.00	139.20	139.40	124.01	7,194
2023-06-13	143.00	143.00	140.60	141.40	125.79	8,795
2023-06-12	140.00	142.60	139.60	142.60	126.85	23,084
2023-06-09	139.40	140.00	138.00	140.00	124.54	11,500
2023-06-08	141.00	141.00	138.80	139.00	123.65	4,900
2023-06-07	141.00	141.00	138.60	139.40	124.01	14,101
2023-06-06	141.00	141.00	139.00	140.00	124.54	12,680
2023-06-05	138.20	139.80	137.60	139.40	124.01	12,819
2023-06-02	138.00	139.40	135.60	137.00	121.87	28,513
2023-06-01	138.80	139.60	137.20	137.20	122.05	9,339
2023-05-31	141.00	141.00	138.60	138.80	123.47	11,796
2023-05-30	142.20	142.40	139.60	141.00	125.43	14,514
2023-05-26	146.00	146.00	140.00	140.00	124.54	8,429
2023-05-25	143.40	143.80	140.00	142.80	127.03	25,147
2023-05-24	144.00	144.00	140.80	143.40	127.56	14,343
2023-05-23	145.00	145.00	139.80	143.20	127.39	19,304
2023-05-22	142.20	142.80	140.00	140.40	124.90	26,141
2023-05-19	146.00	146.00	140.20	140.20	124.72	9,696
2023-05-16	146.20	146.20	144.20	144.60	128.63	12,726
2023-05-15	147.60	147.60	141.60	146.00	129.88	35,896
2023-05-12	153.60	155.40	149.20	154.20	131.39	44,439
2023-05-11	150.20	151.60	148.60	151.20	128.83	20,754
2023-05-10	151.00	151.00	147.80	149.40	127.30	6,816
2023-05-09	148.80	150.20	146.20	150.20	127.98	12,700
2023-05-08	150.60	150.60	145.40	147.80	125.94	22,590
2023-05-05	157.00	158.20	146.40	151.20	128.83	58,141
2023-05-04	165.00	167.60	158.00	158.00	134.63	29,985
2023-05-03	159.60	165.60	157.80	164.80	140.42	18,862
2023-05-02	163.60	163.60	159.00	159.20	135.65	15,876
2023-04-28	161.40	163.40	160.60	162.20	138.21	14,991
2023-04-27	158.00	161.00	157.00	161.00	137.18	18,263
2023-04-26	159.80	159.80	157.00	158.00	134.63	12,335
2023-04-25	157.20	158.20	156.00	158.20	134.80	8,939
2023-04-24	156.80	158.20	154.60	157.60	134.29	9,091
2023-04-21	159.00	159.00	155.20	156.00	132.92	12,368
2023-04-20	159.80	159.80	154.60	156.40	133.26	5,820
2023-04-19	158.00	158.00	155.60	156.20	133.09	11,245
2023-04-18	155.20	158.80	155.20	158.20	134.80	13,250
2023-04-17	153.00	156.40	152.20	155.20	132.24	23,929
2023-04-14	152.00	152.80	150.00	150.60	128.32	16,975
2023-04-13	152.40	152.40	151.20	152.00	129.52	6,006
2023-04-12	151.00	151.80	149.80	151.60	129.17	10,983
2023-04-11	152.00	152.80	149.20	150.60	128.32	12,036
2023-04-05	152.00	152.00	149.60	150.80	128.49	3,746
2023-04-04	149.00	151.40	148.80	149.40	127.30	6,955
2023-04-03	149.40	149.60	147.80	148.80	126.79	3,577
2023-03-31	149.00	149.80	147.80	149.00	126.96	7,165
2023-03-30	144.80	148.20	142.20	148.20	126.28	11,037
2023-03-29	142.00	143.80	141.40	143.00	121.85	6,711
2023-03-28	145.00	145.00	141.40	142.00	120.99	13,836
2023-03-27	154.60	154.60	144.00	144.20	122.87	7,058
2023-03-24	145.80	145.80	142.40	143.00	121.85	24,752
2023-03-23	145.40	147.20	145.20	145.80	124.23	3,204
2023-03-22	146.60	146.60	144.20	145.40	123.89	4,419
2023-03-21	145.80	147.40	145.60	146.40	124.74	9,741
2023-03-20	142.00	144.40	138.80	143.80	122.53	19,379
2023-03-17	144.40	147.60	141.20	142.40	121.34	29,044
2023-03-16	147.40	148.00	143.00	143.20	122.02	15,565

← NewerPage 15 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.