AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 159.40 | 160.60 | 158.00 | 158.80 | 149.68 | 13,971 |
| 2025-08-07 | 156.80 | 160.80 | 156.80 | 159.20 | 150.06 | 57,348 |
| 2025-08-06 | 155.00 | 157.20 | 155.00 | 157.00 | 147.98 | 19,854 |
| 2025-08-05 | 155.00 | 156.40 | 153.80 | 154.60 | 145.72 | 7,163 |
| 2025-08-04 | 157.00 | 158.20 | 156.60 | 156.60 | 147.61 | 7,696 |
| 2025-08-01 | 157.00 | 158.80 | 156.20 | 157.00 | 147.98 | 9,516 |
| 2025-07-31 | 157.00 | 159.20 | 157.00 | 157.80 | 148.74 | 39,949 |
| 2025-07-30 | 158.00 | 159.20 | 157.60 | 159.00 | 149.87 | 10,494 |
| 2025-07-29 | 159.20 | 160.00 | 157.60 | 157.80 | 148.74 | 7,241 |
| 2025-07-28 | 159.00 | 160.00 | 157.00 | 159.20 | 150.06 | 11,519 |
| 2025-07-25 | 159.00 | 160.80 | 157.20 | 157.20 | 148.17 | 11,408 |
| 2025-07-24 | 151.20 | 159.60 | 151.20 | 159.00 | 149.87 | 31,112 |
| 2025-07-23 | 155.00 | 156.00 | 154.20 | 155.60 | 146.66 | 7,221 |
| 2025-07-22 | 156.60 | 156.60 | 155.00 | 155.00 | 146.10 | 7,828 |
| 2025-07-21 | 156.80 | 156.80 | 155.80 | 155.80 | 146.85 | 48,370 |
| 2025-07-18 | 152.00 | 156.60 | 152.00 | 156.60 | 147.61 | 12,054 |
| 2025-07-17 | 151.00 | 156.60 | 151.00 | 156.00 | 147.04 | 9,637 |
| 2025-07-16 | 155.00 | 157.00 | 155.00 | 156.40 | 147.42 | 5,091 |
| 2025-07-15 | 156.00 | 156.60 | 155.40 | 155.80 | 146.85 | 9,369 |
| 2025-07-14 | 157.80 | 157.80 | 155.20 | 155.80 | 146.85 | 6,547 |
| 2025-07-11 | 149.60 | 157.20 | 149.60 | 156.40 | 147.42 | 13,477 |
| 2025-07-10 | 157.00 | 157.00 | 156.60 | 157.00 | 147.98 | 7,608 |
| 2025-07-09 | 157.00 | 157.00 | 155.40 | 157.00 | 147.98 | 21,587 |
| 2025-07-08 | 155.00 | 157.00 | 155.00 | 156.20 | 147.23 | 9,395 |
| 2025-07-07 | 154.20 | 156.40 | 153.80 | 156.40 | 147.42 | 45,221 |
| 2025-07-04 | 154.60 | 155.00 | 153.80 | 154.20 | 145.34 | 13,492 |
| 2025-07-03 | 154.00 | 154.60 | 153.20 | 154.60 | 145.72 | 15,730 |
| 2025-07-02 | 151.20 | 153.60 | 151.20 | 153.60 | 144.78 | 9,564 |
| 2025-07-01 | 153.00 | 153.00 | 151.60 | 152.60 | 143.84 | 7,367 |
| 2025-06-30 | 151.00 | 153.60 | 150.40 | 152.80 | 144.02 | 11,913 |
| 2025-06-27 | 150.40 | 150.80 | 149.80 | 150.40 | 141.76 | 4,565 |
| 2025-06-26 | 150.60 | 150.60 | 148.80 | 149.80 | 141.20 | 18,235 |
| 2025-06-25 | 150.40 | 151.60 | 149.00 | 150.40 | 141.76 | 36,813 |
| 2025-06-24 | 152.00 | 152.00 | 150.00 | 150.40 | 141.76 | 6,311 |
| 2025-06-23 | 150.60 | 151.40 | 149.40 | 150.40 | 141.76 | 9,043 |
| 2025-06-20 | 150.00 | 151.80 | 149.80 | 150.60 | 141.95 | 21,141 |
| 2025-06-19 | 150.00 | 151.40 | 148.20 | 150.00 | 141.38 | 26,502 |
| 2025-06-18 | 151.00 | 152.40 | 149.40 | 149.40 | 140.82 | 18,504 |
| 2025-06-17 | 155.00 | 155.00 | 153.20 | 153.60 | 144.78 | 23,845 |
| 2025-06-16 | 154.00 | 156.00 | 154.00 | 154.00 | 145.15 | 21,407 |
| 2025-06-13 | 154.80 | 154.80 | 153.80 | 154.20 | 145.34 | 13,598 |
| 2025-06-12 | 154.00 | 155.00 | 152.40 | 154.60 | 145.72 | 20,178 |
| 2025-06-11 | 151.80 | 155.00 | 151.20 | 154.60 | 145.72 | 31,077 |
| 2025-06-10 | 149.20 | 153.20 | 149.20 | 152.00 | 143.27 | 43,829 |
| 2025-06-06 | 150.00 | 150.00 | 149.00 | 150.00 | 141.38 | 7,206 |
| 2025-06-05 | 148.40 | 150.60 | 148.40 | 149.60 | 141.01 | 18,811 |
| 2025-06-04 | 149.00 | 150.20 | 149.00 | 149.20 | 140.63 | 14,986 |
| 2025-06-03 | 150.80 | 150.80 | 148.20 | 149.60 | 141.01 | 22,173 |
| 2025-06-02 | 150.60 | 151.00 | 148.40 | 149.60 | 141.01 | 12,723 |
| 2025-05-30 | 150.00 | 151.80 | 147.40 | 150.60 | 141.95 | 26,439 |
| 2025-05-28 | 149.80 | 149.80 | 146.40 | 149.40 | 140.82 | 17,283 |
| 2025-05-27 | 144.60 | 148.00 | 144.00 | 148.00 | 139.50 | 22,048 |
| 2025-05-26 | 147.80 | 148.40 | 145.00 | 145.00 | 136.67 | 11,948 |
| 2025-05-23 | 152.00 | 152.00 | 145.60 | 146.60 | 138.18 | 8,027 |
| 2025-05-22 | 151.00 | 151.00 | 145.80 | 147.00 | 138.56 | 21,651 |
| 2025-05-21 | 152.00 | 152.00 | 149.80 | 151.00 | 142.33 | 92,746 |
| 2025-05-20 | 152.00 | 152.00 | 149.20 | 149.80 | 141.20 | 62,693 |
| 2025-05-19 | 146.40 | 150.80 | 145.20 | 150.80 | 142.14 | 38,597 |
| 2025-05-16 | 154.80 | 154.80 | 147.00 | 147.20 | 138.75 | 52,769 |
| 2025-05-15 | 159.00 | 159.00 | 154.20 | 157.20 | 143.46 | 111,859 |
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.