AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	182.00	184.00	181.40	181.60	175.02	17,885
2026-01-28	182.00	182.60	180.80	182.00	175.41	15,720
2026-01-27	181.40	183.00	181.00	181.60	175.02	15,085
2026-01-26	183.00	183.00	181.00	182.00	175.41	13,451
2026-01-23	180.00	182.80	180.00	182.80	176.18	11,881
2026-01-22	179.40	185.20	179.40	182.20	175.60	32,082
2026-01-21	180.40	181.80	178.80	180.00	173.48	22,452
2026-01-20	182.00	182.00	180.40	181.20	174.63	18,933
2026-01-19	182.40	183.60	181.20	183.20	176.56	18,756
2026-01-16	184.00	186.00	184.00	184.00	177.33	16,649
2026-01-15	182.00	185.80	182.00	185.60	178.88	16,727
2026-01-14	184.80	185.00	183.20	184.60	177.91	26,982
2026-01-13	185.40	186.00	183.00	183.60	176.95	18,986
2026-01-12	183.60	185.40	182.40	185.40	178.68	33,533
2026-01-09	186.00	186.00	183.60	184.40	177.72	18,195
2026-01-08	184.60	187.80	184.60	186.60	179.84	19,869
2026-01-07	185.20	187.00	184.00	186.80	180.03	60,927
2026-01-06	184.00	185.80	184.00	184.80	178.10	17,851
2026-01-05	185.00	186.00	184.00	185.20	178.49	27,607
2026-01-02	188.40	188.40	186.00	186.40	179.65	10,646
2025-12-30	183.40	189.00	183.00	188.20	181.38	31,042
2025-12-29	186.20	187.00	184.80	186.60	179.84	29,475
2025-12-23	183.00	187.00	183.00	186.40	179.65	22,721
2025-12-22	185.00	187.00	182.20	183.60	176.95	25,708
2025-12-19	183.20	187.20	183.20	187.00	180.22	42,408
2025-12-18	185.00	185.00	182.80	183.80	177.14	24,270
2025-12-17	184.00	186.80	184.00	185.80	179.07	20,722
2025-12-16	188.00	188.00	184.20	184.20	177.53	11,980
2025-12-15	186.80	188.00	185.40	186.60	179.84	29,519
2025-12-12	184.40	186.80	184.40	186.80	180.03	68,468
2025-12-11	184.00	185.80	184.00	184.40	177.72	26,967
2025-12-10	182.00	185.00	182.00	185.00	178.30	41,680
2025-12-09	185.00	186.00	183.20	184.60	177.91	28,537
2025-12-08	182.80	185.60	182.80	184.60	177.91	33,653
2025-12-05	181.40	183.00	181.40	182.40	175.79	21,931
2025-12-04	179.40	181.60	179.00	181.40	174.83	32,222
2025-12-03	178.20	182.80	178.20	180.20	173.67	2,557,015
2025-12-02	178.00	179.80	177.60	178.20	171.74	13,036
2025-12-01	179.80	179.80	176.80	178.40	171.94	10,075
2025-11-28	182.00	182.00	180.00	181.20	174.63	10,935
2025-11-27	179.00	182.00	178.00	182.00	175.41	36,721
2025-11-26	180.00	180.00	177.00	177.00	170.59	19,471
2025-11-25	180.00	181.00	178.00	178.20	171.74	20,744
2025-11-24	175.20	180.60	175.20	180.00	173.48	29,495
2025-11-21	178.00	179.80	176.60	177.40	170.97	25,740
2025-11-20	175.00	180.60	175.00	180.60	174.06	73,110
2025-11-19	173.00	176.60	172.00	175.80	169.43	56,915
2025-11-18	175.00	177.80	170.80	172.00	165.77	54,839
2025-11-17	179.00	181.80	177.00	181.80	171.36	93,480
2025-11-14	170.20	182.40	170.20	179.80	169.47	168,349
2025-11-13	170.00	170.00	167.20	168.80	159.10	17,690
2025-11-12	168.00	168.80	166.00	166.00	156.47	25,703
2025-11-11	170.00	170.00	166.60	166.60	157.03	7,267
2025-11-10	168.20	171.80	166.60	171.40	161.56	19,851
2025-11-07	167.40	168.80	167.20	167.60	157.97	15,913
2025-11-06	168.00	168.00	166.40	167.40	157.79	10,422
2025-11-05	167.00	168.40	166.20	167.60	157.97	7,071
2025-11-04	169.40	170.80	167.20	168.00	158.35	41,359
2025-11-03	170.80	171.60	169.80	171.40	161.56	12,338
2025-10-31	171.40	172.00	169.80	170.40	160.61	18,184

← NewerPage 4 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.