AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	203.00	203.50	199.60	200.50	159.94	8,403
2022-04-01	200.00	203.50	200.00	203.00	161.94	13,212
2022-03-31	203.00	204.00	200.00	200.00	159.54	28,554
2022-03-30	202.00	205.00	201.00	205.00	163.53	20,403
2022-03-29	203.50	204.00	201.50	202.50	161.54	14,089
2022-03-28	204.00	206.00	199.00	203.50	162.34	29,792
2022-03-25	204.50	205.00	203.50	205.00	163.53	37,915
2022-03-24	204.00	204.50	201.00	203.50	162.34	9,792
2022-03-23	202.00	205.00	202.00	204.00	162.74	13,690
2022-03-22	200.50	205.00	200.50	202.00	161.14	21,300
2022-03-21	202.00	204.50	201.50	204.50	163.13	14,423
2022-03-18	201.50	204.50	200.50	200.50	159.94	46,677
2022-03-17	199.80	202.00	199.80	202.00	161.14	17,079
2022-03-16	196.20	200.50	196.20	199.60	159.23	3,058
2022-03-15	202.00	202.00	198.20	198.20	158.11	6,514
2022-03-14	199.80	202.00	197.80	202.00	161.14	22,116
2022-03-11	200.00	202.00	198.60	198.60	158.43	12,095
2022-03-10	196.00	199.40	195.00	199.40	159.07	25,946
2022-03-09	199.40	199.60	195.20	195.60	156.03	20,567
2022-03-08	195.00	200.00	195.00	196.00	156.35	35,305
2022-03-07	200.50	200.50	195.00	195.00	155.56	53,115
2022-03-04	202.00	205.00	200.00	203.50	162.34	25,518
2022-03-03	200.00	204.50	200.00	202.00	161.14	180,812
2022-03-02	203.00	207.00	203.00	206.00	164.33	135,850
2022-03-01	202.00	204.00	200.50	204.00	162.74	23,147
2022-02-28	197.00	202.50	197.00	202.50	161.54	37,879
2022-02-25	197.00	202.00	197.00	200.00	159.54	22,912
2022-02-24	194.60	201.00	194.60	198.80	158.59	42,113
2022-02-23	202.00	204.00	200.50	204.00	162.74	45,444
2022-02-22	194.00	201.00	192.40	201.00	160.34	35,531
2022-02-21	198.20	198.80	196.00	197.40	157.47	569,588
2022-02-18	195.00	199.60	194.60	199.60	159.23	34,661
2022-02-17	200.00	201.00	199.80	200.00	159.54	25,835
2022-02-16	199.00	200.00	198.20	200.00	159.54	17,353
2022-02-15	198.00	201.00	198.00	199.60	159.23	21,555
2022-02-14	200.00	201.00	194.60	200.00	159.54	52,092
2022-02-11	194.60	201.00	194.40	198.80	158.59	68,429
2022-02-10	194.00	194.60	192.20	194.00	154.76	11,115
2022-02-09	189.20	194.00	189.20	194.00	154.76	12,580
2022-02-08	190.00	190.00	188.00	188.60	150.45	4,509
2022-02-07	189.00	190.20	187.20	188.00	149.97	12,522
2022-02-04	190.20	191.60	188.40	190.00	151.57	14,159
2022-02-03	192.00	192.00	188.80	189.80	151.41	14,658
2022-02-02	190.00	190.20	189.60	190.00	151.57	10,331
2022-02-01	192.00	193.40	189.00	189.80	151.41	8,362
2022-01-31	192.00	192.00	187.60	190.80	152.21	12,888
2022-01-28	192.00	192.00	186.00	191.40	152.68	8,767
2022-01-27	186.60	190.60	185.40	190.60	152.05	12,844
2022-01-26	188.00	188.00	184.40	187.00	149.17	14,780
2022-01-25	187.00	187.80	182.20	184.40	147.10	33,350
2022-01-24	193.00	193.60	183.40	186.60	148.85	39,019
2022-01-21	197.00	197.00	192.80	193.80	154.60	56,914
2022-01-20	193.60	197.00	192.00	197.00	157.15	17,134
2022-01-19	192.20	193.60	191.20	193.60	154.44	6,155
2022-01-18	195.00	195.00	192.00	192.80	153.80	8,003
2022-01-17	198.00	198.00	194.00	194.00	154.76	9,685
2022-01-14	198.20	198.20	195.00	195.80	156.19	27,893
2022-01-13	199.00	199.40	197.40	197.60	157.63	14,610
2022-01-12	197.00	199.00	195.60	198.40	158.27	16,748
2022-01-11	197.40	197.40	194.40	197.00	157.15	9,542

← NewerPage 20 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.