AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	151.40	151.40	147.00	147.20	125.43	16,737
2023-03-14	146.40	151.00	146.00	148.40	126.45	18,906
2023-03-13	150.00	150.00	146.80	148.40	126.45	32,002
2023-03-10	153.00	153.00	151.40	151.60	129.17	8,483
2023-03-09	153.00	153.00	151.00	152.20	129.69	15,087
2023-03-08	154.20	154.40	153.00	153.20	130.54	14,135
2023-03-07	154.00	154.60	153.40	154.20	131.39	9,677
2023-03-06	153.80	155.00	153.20	153.60	130.88	12,918
2023-03-03	154.00	155.00	153.60	153.60	130.88	11,984
2023-03-02	154.80	154.80	153.40	154.00	131.22	9,538
2023-03-01	153.80	154.20	153.40	154.20	131.39	9,832
2023-02-28	154.80	154.80	153.00	153.00	130.37	13,386
2023-02-27	152.00	154.80	152.00	154.80	131.90	16,014
2023-02-24	153.00	153.20	151.20	151.20	128.83	9,744
2023-02-23	151.00	152.40	150.60	152.40	129.86	7,599
2023-02-22	151.20	151.80	150.60	151.80	129.34	6,059
2023-02-21	152.80	152.80	150.40	151.00	128.66	12,980
2023-02-20	152.20	152.20	149.00	150.60	128.32	10,951
2023-02-17	154.80	154.80	149.00	151.60	129.17	11,293
2023-02-16	154.00	154.80	150.40	150.40	128.15	21,583
2023-02-15	156.80	156.80	154.00	154.20	131.39	10,481
2023-02-14	154.20	156.40	153.00	156.40	133.26	21,385
2023-02-13	156.40	156.40	151.20	154.40	131.56	17,117
2023-02-10	155.80	155.80	149.00	152.40	129.86	117,579
2023-02-09	156.80	158.00	154.80	157.40	134.12	27,086
2023-02-08	149.20	158.00	149.20	158.00	134.63	38,835
2023-02-07	148.40	149.80	147.40	149.20	127.13	19,650
2023-02-06	149.40	150.00	146.40	147.00	125.25	32,513
2023-02-03	153.00	153.00	147.80	149.00	126.96	8,426
2023-02-02	143.40	156.00	143.20	149.60	127.47	60,140
2023-02-01	142.00	143.80	142.00	143.00	121.85	27,419
2023-01-31	142.00	142.80	141.60	142.00	120.99	11,236
2023-01-30	143.00	143.00	141.60	142.00	120.99	8,757
2023-01-27	142.40	143.00	142.00	143.00	121.85	5,142
2023-01-26	143.60	143.60	141.80	142.40	121.34	6,224
2023-01-25	144.00	144.00	141.80	142.00	120.99	8,798
2023-01-24	145.00	145.00	142.40	142.40	121.34	10,000
2023-01-23	142.00	144.60	142.00	144.20	122.87	17,258
2023-01-20	143.40	143.40	142.00	142.00	120.99	10,613
2023-01-19	143.80	144.00	142.40	142.60	121.51	9,017
2023-01-18	143.00	144.60	141.80	144.60	123.21	13,559
2023-01-17	144.00	145.00	143.20	143.40	122.19	12,325
2023-01-16	144.60	145.60	143.40	143.60	122.36	11,341
2023-01-13	145.00	145.80	144.60	144.60	123.21	15,026
2023-01-12	145.00	145.00	142.20	144.20	122.87	7,011
2023-01-11	143.00	144.20	142.80	143.20	122.02	8,776
2023-01-10	143.40	144.40	142.20	142.40	121.34	7,228
2023-01-09	144.00	145.20	142.60	143.40	122.19	10,467
2023-01-06	142.60	143.80	141.40	143.00	121.85	11,373
2023-01-05	143.60	143.60	142.00	142.20	121.16	3,971
2023-01-04	142.00	143.40	140.60	143.40	122.19	9,399
2023-01-03	143.60	144.00	140.80	141.00	120.14	8,214
2023-01-02	144.00	145.60	142.20	143.40	122.19	14,964
2022-12-30	140.00	144.00	140.00	143.80	122.53	26,590
2022-12-29	140.00	143.00	137.60	143.00	121.85	23,090
2022-12-28	143.80	143.80	140.00	140.00	119.29	12,069
2022-12-27	141.80	143.40	140.40	140.40	119.63	4,729
2022-12-23	142.00	142.60	140.60	141.80	120.82	7,647
2022-12-22	140.00	142.00	139.80	141.00	120.14	21,049
2022-12-21	137.00	140.00	137.00	140.00	119.29	93,377

← NewerPage 16 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.