AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	195.60	197.00	193.80	195.00	155.56	18,969
2022-01-07	194.00	197.60	192.60	195.40	155.87	128,345
2022-01-06	195.00	195.00	192.80	193.00	153.96	4,524
2022-01-05	193.00	196.00	192.60	195.00	155.56	16,607
2022-01-04	192.00	194.00	191.60	193.00	153.96	16,797
2022-01-03	193.00	193.20	191.60	192.40	153.48	11,036
2021-12-30	192.40	194.00	191.60	193.60	154.44	27,351
2021-12-29	191.40	193.60	191.40	192.40	153.48	4,067
2021-12-28	189.00	193.20	189.00	191.40	152.68	13,574
2021-12-27	190.00	190.00	187.20	189.60	151.25	18,769
2021-12-23	189.00	189.80	186.40	189.80	151.41	10,785
2021-12-22	185.00	187.80	185.00	187.00	149.17	5,709
2021-12-21	187.00	188.80	184.20	184.20	146.94	14,763
2021-12-20	185.20	187.60	183.00	186.80	149.01	10,733
2021-12-17	188.00	188.00	186.00	187.00	149.17	6,375
2021-12-16	190.00	190.00	186.40	187.40	149.49	5,517
2021-12-15	185.00	187.40	183.00	187.40	149.49	11,844
2021-12-14	189.00	189.60	182.20	182.20	145.35	32,162
2021-12-13	190.00	193.20	189.00	189.00	150.77	15,150
2021-12-10	190.80	191.40	189.80	191.00	152.36	31,055
2021-12-09	195.00	195.00	190.20	190.20	151.73	8,148
2021-12-08	195.00	195.00	191.00	193.40	154.28	45,213
2021-12-07	193.00	194.80	192.20	194.40	155.08	56,138
2021-12-06	192.00	194.00	190.20	193.20	154.12	7,156
2021-12-03	191.40	193.60	190.00	192.40	153.48	4,567
2021-12-02	194.00	194.40	191.00	193.00	153.96	11,945
2021-12-01	188.00	194.80	188.00	191.00	152.36	16,738
2021-11-30	193.00	193.00	188.00	189.80	151.41	23,564
2021-11-29	193.00	193.20	191.00	191.60	152.84	9,673
2021-11-26	194.00	194.00	189.60	193.40	154.28	11,044
2021-11-25	194.40	194.80	191.00	194.80	155.40	13,605
2021-11-24	196.00	196.00	192.80	194.00	154.76	11,653
2021-11-23	197.00	197.00	194.60	196.40	156.67	18,120
2021-11-22	193.00	196.80	192.80	195.80	156.19	8,080
2021-11-19	192.60	197.00	192.60	197.00	157.15	19,841
2021-11-18	196.00	198.40	192.60	195.60	156.03	32,073
2021-11-17	202.00	202.00	195.80	197.40	157.47	6,270
2021-11-16	195.80	203.00	193.60	200.00	159.54	50,903
2021-11-15	198.60	199.60	193.40	195.00	155.56	42,930
2021-11-12	201.00	204.50	200.00	204.00	159.54	34,454
2021-11-11	199.60	205.50	198.00	204.00	159.54	46,427
2021-11-10	200.00	200.00	198.00	199.00	155.63	17,030
2021-11-09	200.00	202.00	198.20	199.00	155.63	26,057
2021-11-08	200.00	200.00	199.20	200.00	156.42	19,847
2021-11-05	200.00	202.50	197.20	201.00	157.20	16,352
2021-11-04	197.00	207.00	195.80	207.00	161.89	154,677
2021-11-03	197.00	197.00	194.00	196.00	153.29	17,796
2021-11-02	197.00	197.00	193.40	196.20	153.44	22,384
2021-11-01	196.00	197.40	192.60	196.60	153.76	37,254
2021-10-29	194.00	198.00	193.60	197.00	154.07	32,832
2021-10-28	190.20	194.60	189.40	194.20	151.88	36,493
2021-10-27	189.00	190.00	188.80	190.00	148.60	21,575
2021-10-26	190.00	190.00	187.80	189.80	148.44	10,372
2021-10-25	189.00	191.00	187.00	189.40	148.13	15,095
2021-10-22	189.00	192.00	189.00	190.60	149.06	9,602
2021-10-21	192.00	193.80	188.80	193.80	151.57	46,990
2021-10-20	190.00	192.80	189.20	192.00	150.16	37,225

← NewerPage 21 of 21 · 1,257 trading days

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.