AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	171.40	172.00	169.80	170.40	160.61	18,184
2025-10-30	170.60	171.00	168.40	170.00	160.24	60,906
2025-10-29	171.80	172.60	170.60	171.80	161.93	20,914
2025-10-28	170.80	172.00	169.40	172.00	162.12	11,675
2025-10-27	169.80	171.40	168.00	170.60	160.80	16,566
2025-10-24	170.00	170.00	166.80	169.80	160.05	12,344
2025-10-23	169.40	170.00	168.40	169.20	159.48	10,780
2025-10-22	171.40	171.40	168.00	169.80	160.05	21,683
2025-10-21	168.60	172.60	168.60	170.40	160.61	26,949
2025-10-20	167.00	168.60	167.00	168.20	158.54	7,572
2025-10-17	167.40	167.80	165.00	166.80	157.22	46,996
2025-10-16	171.00	172.40	166.60	167.00	157.41	30,736
2025-10-15	170.00	172.60	170.00	170.60	160.80	10,941
2025-10-14	170.00	171.80	167.80	169.00	159.29	58,869
2025-10-13	173.00	174.00	171.80	172.40	162.50	16,112
2025-10-10	173.20	175.60	172.80	174.40	164.38	56,194
2025-10-09	172.00	176.00	172.00	173.20	163.25	69,038
2025-10-08	170.00	173.00	169.80	173.00	163.06	68,681
2025-10-07	169.20	170.60	169.20	170.20	160.42	21,278
2025-10-06	167.80	170.60	167.80	170.40	160.61	22,710
2025-10-03	165.20	170.00	165.20	170.00	160.24	39,758
2025-10-02	169.00	169.00	165.20	165.20	155.71	30,812
2025-10-01	168.00	170.80	168.00	170.00	160.24	47,286
2025-09-30	167.40	169.20	167.20	168.20	158.54	44,258
2025-09-29	165.80	169.00	165.40	167.00	157.41	26,930
2025-09-26	164.00	166.40	164.00	165.80	156.28	19,924
2025-09-25	168.00	168.00	164.40	164.40	154.96	22,113
2025-09-24	169.60	169.60	168.20	168.20	158.54	16,877
2025-09-23	168.00	169.80	168.00	169.80	160.05	26,549
2025-09-22	171.40	172.20	168.20	168.20	158.54	26,912
2025-09-19	170.00	171.00	169.40	170.00	160.24	72,624
2025-09-18	169.60	170.20	169.40	169.80	160.05	33,071
2025-09-17	170.00	170.80	168.20	169.60	159.86	63,172
2025-09-16	169.00	171.60	169.00	170.00	160.24	41,009
2025-09-15	166.80	169.60	165.40	169.40	159.67	41,201
2025-09-12	167.00	168.00	166.20	167.80	158.16	22,300
2025-09-11	160.20	169.00	160.20	168.60	158.92	16,290
2025-09-10	169.40	169.80	167.00	169.60	159.86	19,259
2025-09-09	169.40	171.80	168.20	168.20	158.54	45,712
2025-09-08	170.20	170.60	168.60	169.60	159.86	34,915
2025-09-05	167.80	171.00	167.40	170.80	160.99	66,256
2025-09-04	165.00	168.00	164.00	168.00	158.35	78,256
2025-09-03	165.00	166.80	163.20	166.00	156.47	36,953
2025-09-02	162.00	165.00	161.00	165.00	155.52	97,659
2025-09-01	165.00	165.00	162.20	162.20	152.88	74,063
2025-08-29	165.00	165.00	161.20	162.20	152.88	164,742
2025-08-28	154.40	157.00	154.40	157.00	147.98	39,830
2025-08-27	162.00	162.00	155.40	156.40	147.42	25,081
2025-08-26	159.00	159.40	155.20	155.20	146.29	157,023
2025-08-25	163.20	163.20	159.80	159.80	150.62	10,165
2025-08-22	161.00	162.00	159.40	161.80	152.51	21,571
2025-08-21	161.00	161.00	159.40	159.60	150.43	15,342
2025-08-20	161.00	163.60	160.20	161.40	152.13	14,632
2025-08-19	160.20	163.60	160.00	163.40	154.01	29,299
2025-08-18	162.00	162.00	159.60	160.20	151.00	8,823
2025-08-15	161.00	163.20	161.00	161.20	151.94	10,995
2025-08-14	160.00	163.60	160.00	163.20	153.83	13,342
2025-08-13	163.00	164.00	162.00	162.00	152.70	12,261
2025-08-12	160.00	163.00	159.80	162.40	153.07	21,523
2025-08-11	157.00	160.40	157.00	160.40	151.19	28,812

← NewerPage 5 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.