AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	195.00	195.00	189.40	190.80	190.80	9,976
2026-07-23	195.00	195.00	190.00	191.00	191.00	13,384
2026-07-22	193.40	194.60	193.00	193.60	193.60	12,180
2026-07-21	191.00	194.00	191.00	192.60	192.60	15,835
2026-07-20	194.00	194.00	191.20	191.80	191.80	18,881
2026-07-17	195.00	196.20	192.60	192.60	192.60	22,104
2026-07-16	195.00	195.80	194.00	195.00	195.00	12,578
2026-07-15	194.40	195.80	194.40	195.00	195.00	14,818
2026-07-14	197.00	197.00	194.00	194.80	194.80	16,808
2026-07-13	198.00	199.40	195.60	196.40	196.40	19,741
2026-07-10	199.80	200.50	198.80	198.80	198.80	38,421
2026-07-09	198.40	200.50	196.20	199.80	199.80	84,555
2026-07-08	195.60	197.60	195.00	195.80	195.80	19,827
2026-07-07	197.60	198.60	196.00	196.00	196.00	27,457
2026-07-06	198.80	199.00	197.00	197.80	197.80	17,757
2026-07-03	196.80	199.00	196.20	198.40	198.40	64,585
2026-07-02	193.60	197.00	193.60	196.60	196.60	50,869
2026-07-01	193.00	194.80	192.20	193.80	193.80	27,581
2026-06-30	194.00	195.60	193.00	193.40	193.40	30,307
2026-06-29	195.00	196.40	193.00	194.60	194.60	59,000
2026-06-26	191.00	195.00	191.00	195.00	195.00	21,668
2026-06-25	190.00	194.80	190.00	193.60	193.60	69,000
2026-06-24	190.00	190.80	189.00	190.80	190.80	19,717
2026-06-23	190.00	190.00	187.00	189.80	189.80	25,516
2026-06-22	190.40	191.20	187.80	190.40	190.40	66,882
2026-06-19	187.00	189.80	187.00	189.40	189.40	30,738
2026-06-18	189.00	189.00	186.00	187.00	187.00	30,635
2026-06-17	188.00	189.00	185.60	187.20	187.20	11,506
2026-06-16	185.60	187.40	185.20	186.20	186.20	8,997
2026-06-15	188.20	188.40	185.80	185.80	185.80	65,959
2026-06-12	187.00	188.00	185.20	187.20	187.20	38,682
2026-06-11	185.80	186.00	183.40	183.80	183.80	19,716
2026-06-10	182.80	185.80	182.20	185.80	185.80	21,231
2026-06-09	186.00	187.00	181.40	183.60	183.60	39,017
2026-06-08	185.00	186.80	182.80	186.00	186.00	39,446
2026-06-05	180.80	184.60	180.80	184.60	184.60	24,391
2026-06-04	182.00	182.00	179.00	180.00	180.00	16,937
2026-06-03	181.80	181.80	178.60	178.60	178.60	26,865
2026-06-02	183.20	183.80	180.20	180.60	180.60	39,797
2026-06-01	180.40	186.60	180.40	182.80	182.80	20,895
2026-05-29	185.20	188.80	184.40	185.60	185.60	136,211
2026-05-28	187.80	187.80	185.00	185.20	185.20	21,337
2026-05-27	188.00	189.20	187.00	187.00	187.00	32,147
2026-05-26	187.00	189.40	185.80	188.20	188.20	79,199
2026-05-22	184.00	185.00	181.60	185.00	185.00	36,289
2026-05-21	183.00	185.40	183.00	183.60	183.60	28,959
2026-05-20	181.60	183.60	181.00	183.00	183.00	40,903
2026-05-19	183.20	183.20	181.20	182.00	182.00	36,640
2026-05-18	180.20	182.60	179.40	182.00	182.00	66,409
2026-05-15	176.40	181.00	174.80	179.40	179.40	79,757
2026-05-13	184.80	184.80	180.00	182.80	176.18	101,212
2026-05-12	172.80	174.20	172.20	173.20	166.92	38,183
2026-05-11	174.60	175.60	171.80	172.60	166.35	22,369
2026-05-08	177.00	177.20	174.00	174.00	167.70	15,217
2026-05-07	178.40	179.40	176.60	176.60	170.20	21,954
2026-05-06	178.40	180.40	176.80	176.80	170.39	19,701
2026-05-05	176.60	180.20	176.60	178.20	171.74	44,947
2026-05-04	178.80	178.80	175.00	177.40	170.97	35,398
2026-04-30	176.00	178.60	173.80	178.20	171.74	27,355
2026-04-29	176.00	176.20	174.00	175.80	169.43	33,854

← NewerPage 2 of 5 · 249 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.