AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	176.00	176.20	174.00	175.80	169.43	33,854
2026-04-28	172.00	175.00	171.00	175.00	168.66	79,074
2026-04-27	170.80	171.60	169.60	171.00	164.80	52,091
2026-04-24	170.40	171.20	169.60	170.80	164.61	85,509
2026-04-23	172.60	173.40	171.20	171.80	165.58	34,108
2026-04-22	173.20	174.40	171.60	173.40	167.12	23,037
2026-04-21	175.00	176.40	173.60	173.60	167.31	20,849
2026-04-20	178.80	179.20	175.60	175.60	169.24	29,561
2026-04-17	180.00	180.60	178.20	179.20	172.71	10,978
2026-04-16	179.80	182.20	178.80	180.00	173.48	19,405
2026-04-15	177.00	179.40	176.40	178.20	171.74	28,362
2026-04-14	178.80	178.80	176.20	177.00	170.59	14,510
2026-04-13	177.80	179.00	176.40	176.40	170.01	128,791
2026-04-10	175.60	178.80	175.60	177.80	171.36	79,068
2026-04-09	174.40	177.40	174.40	175.60	169.24	14,764
2026-04-08	174.00	176.00	173.60	175.60	169.24	27,662
2026-04-07	174.40	175.00	172.20	173.00	166.73	48,019
2026-04-01	170.00	173.40	170.00	173.40	167.12	12,108
2026-03-31	168.20	171.40	168.20	170.00	163.84	29,617
2026-03-30	167.00	169.80	165.60	167.60	161.53	37,271
2026-03-27	168.00	171.00	166.80	167.40	161.33	29,677
2026-03-26	173.60	173.60	167.40	171.00	164.80	34,247
2026-03-25	175.80	177.00	174.60	174.60	168.27	22,154
2026-03-24	172.80	175.80	172.00	175.00	168.66	20,073
2026-03-23	165.00	174.00	165.00	174.00	167.70	67,395
2026-03-20	176.40	176.40	171.00	173.40	167.12	66,473
2026-03-19	178.00	178.00	174.40	175.60	169.24	22,281
2026-03-18	178.80	180.80	178.80	180.00	173.48	25,747
2026-03-17	182.00	182.00	175.80	177.00	170.59	32,136
2026-03-16	177.80	181.40	177.80	180.40	173.86	45,696
2026-03-13	177.60	179.80	177.00	177.00	170.59	61,149
2026-03-12	181.00	181.80	177.40	178.20	171.74	62,287
2026-03-11	181.20	181.60	179.00	180.80	174.25	18,402
2026-03-10	181.00	183.40	181.00	181.60	175.02	25,793
2026-03-09	182.00	182.00	179.40	179.60	173.09	26,380
2026-03-06	182.80	185.60	182.40	182.40	175.79	34,889
2026-03-05	187.00	187.40	184.60	184.60	177.91	44,928
2026-03-04	185.00	187.60	183.80	186.40	179.65	21,162
2026-03-03	189.00	189.00	184.20	184.20	177.53	40,025
2026-03-02	186.00	188.80	185.00	188.20	181.38	34,521
2026-02-27	189.20	191.00	187.20	189.60	182.73	80,344
2026-02-26	186.40	187.60	185.20	186.40	179.65	46,805
2026-02-25	189.60	190.00	185.20	186.00	179.26	44,797
2026-02-24	187.80	191.00	187.00	190.40	183.50	65,345
2026-02-23	187.00	189.00	186.60	188.00	181.19	31,482
2026-02-20	186.00	187.00	185.00	186.60	179.84	20,485
2026-02-19	187.00	187.00	185.60	186.00	179.26	22,825
2026-02-18	185.20	187.60	183.80	187.00	180.22	27,585
2026-02-17	188.40	188.40	185.00	185.00	178.30	32,416
2026-02-16	184.20	189.80	184.00	189.00	182.15	34,603
2026-02-13	191.00	191.00	182.60	184.00	177.33	207,963
2026-02-12	187.00	192.40	186.00	191.00	184.08	107,383
2026-02-11	187.80	187.80	186.00	186.20	179.45	16,007
2026-02-10	189.00	189.20	187.40	188.20	181.38	18,918
2026-02-09	188.00	188.80	187.40	188.40	181.57	17,910
2026-02-06	187.60	189.00	186.40	188.40	181.57	20,477
2026-02-05	187.20	189.40	186.00	187.60	180.80	29,463
2026-02-04	188.00	189.40	186.40	187.00	180.22	27,286
2026-02-03	188.20	189.60	187.20	189.00	182.15	60,146
2026-02-02	184.60	189.60	184.60	187.60	180.80	57,345

← NewerPage 3 of 21 · 1,258 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.