AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	136.40	136.80	135.20	136.20	116.05	59,174
2022-12-19	139.80	139.80	136.20	136.20	116.05	69,997
2022-12-16	138.60	138.80	136.20	138.60	118.10	19,951
2022-12-15	141.40	142.00	137.80	138.20	117.76	19,948
2022-12-14	141.00	141.40	139.20	141.20	120.31	13,534
2022-12-13	137.40	141.20	137.40	140.80	119.97	27,900
2022-12-12	142.00	142.00	137.60	139.60	118.95	37,188
2022-12-09	137.00	141.40	136.20	141.40	120.48	76,412
2022-12-08	137.60	137.60	134.00	136.00	115.88	102,325
2022-12-07	141.00	141.80	137.60	137.60	117.25	25,211
2022-12-06	144.80	144.80	141.00	142.20	121.16	7,871
2022-12-05	142.60	142.60	140.40	142.00	120.99	14,111
2022-12-02	144.80	144.80	140.80	141.80	120.82	11,207
2022-12-01	145.00	146.00	141.40	141.60	120.65	22,819
2022-11-30	144.00	145.40	141.80	145.00	123.55	23,066
2022-11-29	144.00	144.00	140.80	141.60	120.65	7,436
2022-11-28	144.80	144.80	140.80	142.40	121.34	15,883
2022-11-25	146.00	146.00	143.00	143.60	122.36	14,216
2022-11-24	141.00	145.60	141.00	145.40	123.89	23,176
2022-11-23	142.00	143.00	140.00	140.40	119.63	10,764
2022-11-22	143.00	143.00	141.00	142.60	121.51	20,335
2022-11-21	144.00	144.00	140.20	140.80	119.97	13,635
2022-11-18	142.00	143.40	141.20	142.60	121.51	32,705
2022-11-17	141.00	142.00	141.00	142.00	120.99	22,290
2022-11-16	141.60	143.80	141.40	141.60	120.65	35,050
2022-11-15	145.00	145.00	140.00	141.40	120.48	65,782
2022-11-14	148.40	148.40	143.20	145.00	120.14	37,968
2022-11-11	148.60	151.20	147.00	148.40	122.96	127,877
2022-11-10	150.00	152.00	146.00	152.00	125.94	20,547
2022-11-09	152.00	152.00	147.60	148.00	122.63	12,569
2022-11-08	155.00	155.00	147.60	148.00	122.63	5,460
2022-11-07	151.00	151.00	148.60	148.80	123.29	5,138
2022-11-04	148.40	151.20	148.40	150.40	124.62	16,926
2022-11-03	147.60	151.20	146.60	148.40	122.96	15,913
2022-11-02	151.00	151.40	146.40	146.60	121.47	133,410
2022-11-01	151.40	153.80	150.60	152.00	125.94	25,796
2022-10-31	148.00	151.80	147.20	150.60	124.78	32,049
2022-10-28	148.40	148.40	144.60	147.00	121.80	11,149
2022-10-27	142.00	147.40	142.00	146.80	121.63	14,887
2022-10-26	146.00	147.80	143.60	145.60	120.64	19,697
2022-10-25	143.00	144.40	141.20	143.20	118.65	63,149
2022-10-24	144.00	144.00	140.00	143.00	118.49	21,350
2022-10-21	143.00	144.20	143.00	143.00	118.49	5,214
2022-10-20	148.00	148.00	143.00	143.00	118.49	59,466
2022-10-19	146.40	148.20	145.20	147.00	121.80	18,823
2022-10-18	143.00	146.00	143.00	146.00	120.97	13,759
2022-10-17	142.00	143.80	140.60	143.40	118.82	12,895
2022-10-14	141.60	144.00	141.40	143.40	118.82	42,869
2022-10-13	143.00	143.00	138.00	141.20	116.99	32,254
2022-10-12	141.00	141.80	139.80	141.00	116.83	32,267
2022-10-11	142.00	143.00	140.20	142.60	118.15	31,529
2022-10-10	142.00	142.80	140.00	141.40	117.16	11,634
2022-10-07	142.00	143.80	140.40	141.80	117.49	27,141
2022-10-06	142.00	144.00	141.40	143.60	118.98	32,890
2022-10-05	143.00	144.00	140.20	142.00	117.66	37,526
2022-10-04	141.80	144.40	140.20	143.00	118.49	23,258
2022-10-03	136.20	141.40	136.20	141.40	117.16	37,944
2022-09-30	144.80	144.80	137.00	138.40	114.67	29,774
2022-09-29	142.00	142.80	136.00	136.80	113.35	28,991
2022-09-28	142.80	142.80	136.00	140.60	116.50	102,573

← NewerPage 17 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.