AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	139.00	143.40	137.80	142.80	118.32	52,971
2022-09-26	145.00	145.00	135.40	138.80	115.01	45,515
2022-09-23	144.00	145.00	141.00	143.00	118.49	33,079
2022-09-22	150.00	150.00	144.80	145.40	120.47	17,979
2022-09-21	146.80	153.00	146.00	150.40	124.62	59,332
2022-09-20	155.00	155.00	145.00	146.00	120.97	23,718
2022-09-19	146.00	153.60	144.40	153.40	127.10	42,289
2022-09-16	158.00	158.00	145.00	145.00	120.14	154,239
2022-09-15	158.00	158.00	154.60	154.80	128.26	6,856
2022-09-14	152.40	156.00	151.00	156.00	129.26	13,464
2022-09-13	153.00	155.00	152.40	152.60	126.44	25,041
2022-09-12	156.00	156.80	152.40	153.00	126.77	12,004
2022-09-09	163.00	163.00	153.60	156.40	129.59	13,238
2022-09-08	153.00	154.60	152.00	153.20	126.94	8,268
2022-09-07	158.20	158.20	151.00	151.20	125.28	23,120
2022-09-06	159.80	160.60	154.00	154.20	127.77	18,481
2022-09-05	161.00	161.00	158.80	158.80	131.58	16,870
2022-09-02	163.00	163.00	161.00	162.60	134.73	8,410
2022-09-01	166.00	166.00	161.20	161.40	133.73	18,704
2022-08-31	166.00	166.00	163.00	166.00	137.54	16,959
2022-08-30	164.60	168.40	163.60	163.60	135.55	21,710
2022-08-29	165.20	165.20	161.80	163.60	135.55	21,907
2022-08-26	169.00	172.00	165.20	166.80	138.21	31,764
2022-08-25	165.00	166.40	164.20	165.80	137.38	11,443
2022-08-24	164.00	166.00	164.00	164.20	136.05	11,803
2022-08-23	164.20	166.80	164.20	165.00	136.71	10,935
2022-08-22	167.00	167.00	164.40	165.40	137.05	15,866
2022-08-19	166.00	167.60	166.00	167.00	138.37	23,066
2022-08-18	168.80	168.80	166.20	167.40	138.70	11,022
2022-08-17	171.00	171.00	166.20	166.40	137.87	11,105
2022-08-16	170.00	170.80	168.40	169.00	140.03	9,145
2022-08-15	172.00	172.00	169.20	170.20	141.02	6,286
2022-08-12	172.00	172.00	170.20	172.00	142.51	17,545
2022-08-11	167.00	172.00	167.00	171.80	142.35	10,011
2022-08-10	169.00	170.00	167.20	169.80	140.69	3,771
2022-08-09	168.00	169.80	167.20	169.40	140.36	4,203
2022-08-08	168.60	169.80	166.20	166.80	138.21	25,528
2022-08-05	167.60	168.20	165.20	166.40	137.87	4,485
2022-08-04	168.00	169.40	167.00	168.40	139.53	5,992
2022-08-03	170.00	170.80	168.00	168.00	139.20	11,063
2022-08-02	170.00	171.00	168.40	169.80	140.69	6,250
2022-08-01	165.00	173.40	165.00	170.80	141.52	8,880
2022-07-29	171.00	172.40	168.80	171.80	142.35	11,934
2022-07-28	170.20	172.40	168.20	168.40	139.53	8,963
2022-07-27	169.40	172.00	168.00	171.20	141.85	14,366
2022-07-26	170.00	170.00	167.00	169.40	140.36	12,329
2022-07-25	166.00	170.40	166.00	169.60	140.53	13,643
2022-07-22	165.00	166.20	164.80	166.20	137.71	4,886
2022-07-21	163.60	165.00	163.20	164.40	136.22	7,156
2022-07-20	163.00	166.40	162.00	163.80	135.72	11,092
2022-07-19	165.00	165.20	163.40	165.20	136.88	7,748
2022-07-18	162.00	164.80	162.00	164.80	136.55	10,939
2022-07-15	169.00	169.00	161.00	164.00	135.89	22,206
2022-07-14	166.20	166.40	161.20	162.00	134.23	18,234
2022-07-13	168.40	169.80	166.00	166.20	137.71	12,761
2022-07-12	169.00	169.00	165.40	167.80	139.03	9,005
2022-07-11	167.00	169.00	166.00	166.00	137.54	4,292
2022-07-08	169.20	169.20	166.20	167.00	138.37	12,703
2022-07-07	162.00	169.00	162.00	169.00	140.03	30,266
2022-07-06	163.00	165.00	162.40	165.00	136.71	16,266

← NewerPage 18 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.