AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	163.00	163.00	160.40	162.00	134.23	8,836
2022-07-04	163.00	163.00	159.40	162.00	134.23	7,580
2022-07-01	158.80	160.80	157.40	159.40	132.07	12,212
2022-06-30	163.60	163.60	156.20	157.60	130.58	39,615
2022-06-29	168.80	168.80	161.80	162.20	134.39	9,014
2022-06-28	160.00	164.20	159.80	163.40	135.39	27,888
2022-06-27	156.20	159.60	156.20	159.40	132.07	36,099
2022-06-24	157.00	157.80	155.60	156.00	129.26	20,813
2022-06-23	155.00	158.60	154.40	155.40	128.76	38,524
2022-06-22	163.00	163.00	158.00	158.40	131.25	12,860
2022-06-21	160.00	162.40	160.00	160.80	133.23	61,467
2022-06-20	162.80	162.80	160.00	160.00	132.57	44,528
2022-06-17	161.40	164.20	161.40	162.60	134.73	25,173
2022-06-16	162.40	163.00	161.40	163.00	135.06	33,310
2022-06-15	162.00	163.00	161.20	162.20	134.39	46,333
2022-06-14	160.00	162.40	159.80	161.80	134.06	18,545
2022-06-13	162.80	163.20	160.00	160.00	132.57	66,190
2022-06-10	168.00	168.00	162.60	162.80	134.89	22,735
2022-06-09	170.00	170.00	166.60	167.80	139.03	22,407
2022-06-08	172.00	172.00	166.20	169.00	140.03	19,630
2022-06-07	166.00	169.20	164.00	169.20	140.19	38,672
2022-06-03	166.00	166.80	163.40	166.00	137.54	29,384
2022-06-02	166.60	166.60	162.40	162.60	134.73	288,276
2022-06-01	165.40	167.40	161.20	166.40	137.87	52,867
2022-05-31	168.00	168.00	164.60	165.00	136.71	292,335
2022-05-30	171.00	171.00	165.00	165.00	136.71	16,040
2022-05-27	171.00	171.00	167.20	167.20	138.54	25,155
2022-05-25	171.00	171.00	167.60	168.00	139.20	8,478
2022-05-24	172.00	172.00	166.60	168.20	139.37	30,882
2022-05-23	170.00	171.60	167.20	171.60	142.18	27,820
2022-05-20	174.40	174.40	167.00	168.00	139.20	55,896
2022-05-19	169.40	176.60	167.00	167.00	138.37	69,169
2022-05-18	164.80	169.40	164.80	168.60	139.70	52,391
2022-05-16	171.80	171.80	158.80	163.20	135.22	128,230
2022-05-13	174.80	176.40	167.20	174.60	139.28	58,810
2022-05-12	181.00	181.00	175.00	175.00	139.60	33,519
2022-05-11	186.00	186.00	180.20	180.20	143.75	33,597
2022-05-10	178.00	183.00	178.00	181.80	145.03	23,419
2022-05-09	182.00	182.40	177.40	178.00	141.99	17,646
2022-05-06	190.00	190.00	180.80	182.00	145.19	18,177
2022-05-05	188.00	188.00	184.00	185.20	147.74	33,827
2022-05-04	190.00	190.00	183.40	185.80	148.22	20,597
2022-05-03	186.40	187.60	182.00	184.00	146.78	32,364
2022-05-02	189.20	191.40	186.00	187.20	149.33	21,024
2022-04-29	190.40	191.80	189.00	189.20	150.93	17,492
2022-04-28	192.00	194.00	190.20	190.20	151.73	20,755
2022-04-27	193.00	193.00	190.40	190.40	151.89	4,968
2022-04-26	191.40	195.40	190.80	194.00	154.76	26,070
2022-04-25	192.00	193.00	190.00	190.40	151.89	14,677
2022-04-22	194.20	196.60	192.00	192.00	153.16	21,243
2022-04-21	194.20	195.40	194.20	195.00	155.56	11,970
2022-04-20	196.00	196.60	193.00	194.20	154.92	32,445
2022-04-19	198.00	198.00	194.00	195.60	156.03	15,249
2022-04-13	195.20	198.40	195.20	198.00	157.95	8,337
2022-04-12	200.00	200.00	194.60	194.80	155.40	12,497
2022-04-11	200.50	200.50	193.00	196.20	156.51	43,446
2022-04-08	202.00	202.00	198.80	198.80	158.59	18,270
2022-04-07	199.00	202.00	198.20	202.00	161.14	22,571
2022-04-06	202.00	202.00	197.60	199.40	159.07	14,929
2022-04-05	200.00	202.00	200.00	202.00	161.14	9,551

← NewerPage 19 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.