AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 134.00 | 135.80 | 133.80 | 135.80 | 123.93 | 65,341 |
| 2024-11-13 | 133.00 | 134.00 | 131.00 | 134.00 | 122.29 | 36,201 |
| 2024-11-12 | 132.00 | 133.40 | 129.60 | 133.00 | 121.37 | 36,630 |
| 2024-11-11 | 131.20 | 132.80 | 131.20 | 131.80 | 120.28 | 22,485 |
| 2024-11-08 | 132.40 | 133.00 | 131.40 | 131.80 | 120.28 | 30,925 |
| 2024-11-07 | 128.80 | 132.80 | 128.60 | 132.20 | 120.64 | 28,188 |
| 2024-11-06 | 129.00 | 130.80 | 128.20 | 128.80 | 117.54 | 15,632 |
| 2024-11-05 | 129.20 | 129.80 | 129.00 | 129.40 | 118.09 | 7,396 |
| 2024-11-04 | 130.40 | 130.80 | 129.00 | 129.00 | 117.72 | 12,276 |
| 2024-11-01 | 132.00 | 132.00 | 129.60 | 129.60 | 118.27 | 14,457 |
| 2024-10-31 | 132.00 | 132.00 | 128.80 | 131.40 | 119.91 | 23,012 |
| 2024-10-30 | 131.00 | 133.00 | 130.60 | 131.40 | 119.91 | 157,461 |
| 2024-10-29 | 130.00 | 131.60 | 130.00 | 131.20 | 119.73 | 23,551 |
| 2024-10-28 | 130.00 | 130.60 | 129.20 | 130.00 | 118.64 | 17,305 |
| 2024-10-25 | 130.80 | 130.80 | 129.00 | 130.00 | 118.64 | 15,093 |
| 2024-10-24 | 131.60 | 131.60 | 128.80 | 129.60 | 118.27 | 15,660 |
| 2024-10-23 | 126.80 | 131.20 | 124.40 | 131.00 | 119.55 | 57,602 |
| 2024-10-22 | 125.00 | 127.00 | 125.00 | 126.20 | 115.17 | 40,048 |
| 2024-10-21 | 124.60 | 126.80 | 124.00 | 126.00 | 114.99 | 78,818 |
| 2024-10-18 | 124.00 | 126.60 | 123.80 | 125.60 | 114.62 | 27,334 |
| 2024-10-17 | 122.00 | 125.00 | 122.00 | 124.40 | 113.53 | 25,429 |
| 2024-10-16 | 122.80 | 123.80 | 121.80 | 122.20 | 111.52 | 9,581 |
| 2024-10-15 | 123.00 | 124.00 | 123.00 | 123.60 | 112.80 | 8,668 |
| 2024-10-14 | 124.00 | 124.60 | 123.00 | 123.00 | 112.25 | 9,067 |
| 2024-10-11 | 123.20 | 124.00 | 122.20 | 124.00 | 113.16 | 11,279 |
| 2024-10-10 | 123.80 | 123.80 | 122.40 | 123.20 | 112.43 | 20,578 |
| 2024-10-09 | 123.40 | 124.00 | 123.00 | 123.80 | 112.98 | 6,200 |
| 2024-10-08 | 125.00 | 125.20 | 123.40 | 123.40 | 112.61 | 11,941 |
| 2024-10-07 | 126.20 | 126.80 | 124.60 | 125.20 | 114.26 | 16,094 |
| 2024-10-04 | 124.80 | 127.00 | 124.00 | 126.40 | 115.35 | 36,847 |
| 2024-10-03 | 125.00 | 125.00 | 124.00 | 124.80 | 113.89 | 26,942 |
| 2024-10-02 | 126.60 | 127.00 | 125.00 | 125.00 | 114.07 | 25,183 |
| 2024-10-01 | 126.00 | 127.00 | 126.00 | 126.80 | 115.72 | 59,417 |
| 2024-09-30 | 124.00 | 126.60 | 124.00 | 126.40 | 115.35 | 60,851 |
| 2024-09-27 | 123.20 | 123.80 | 123.20 | 123.80 | 112.98 | 20,000 |
| 2024-09-26 | 123.00 | 124.60 | 123.00 | 123.60 | 112.80 | 27,097 |
| 2024-09-25 | 123.00 | 124.40 | 122.80 | 123.40 | 112.61 | 38,462 |
| 2024-09-24 | 122.40 | 123.80 | 122.40 | 123.00 | 112.25 | 28,648 |
| 2024-09-23 | 123.00 | 123.40 | 122.20 | 123.00 | 112.25 | 25,516 |
| 2024-09-20 | 122.20 | 123.40 | 121.40 | 123.40 | 112.61 | 75,056 |
| 2024-09-19 | 122.00 | 123.40 | 121.80 | 122.80 | 112.07 | 35,180 |
| 2024-09-18 | 122.00 | 123.00 | 121.00 | 122.20 | 111.52 | 20,085 |
| 2024-09-17 | 122.00 | 122.00 | 120.60 | 122.00 | 111.34 | 16,869 |
| 2024-09-16 | 119.60 | 123.00 | 118.60 | 122.00 | 111.34 | 34,526 |
| 2024-09-13 | 120.00 | 120.40 | 118.00 | 120.00 | 109.51 | 220,943 |
| 2024-09-12 | 119.60 | 120.40 | 117.60 | 120.00 | 109.51 | 167,823 |
| 2024-09-11 | 119.00 | 119.60 | 117.80 | 119.40 | 108.96 | 83,754 |
| 2024-09-10 | 121.00 | 121.20 | 118.00 | 118.20 | 107.87 | 15,101 |
| 2024-09-09 | 120.00 | 120.00 | 118.60 | 118.80 | 108.41 | 7,330 |
| 2024-09-06 | 119.20 | 119.80 | 117.60 | 119.80 | 109.33 | 14,162 |
| 2024-09-05 | 122.00 | 122.00 | 118.40 | 119.20 | 108.78 | 61,639 |
| 2024-09-04 | 122.00 | 123.00 | 121.20 | 122.20 | 111.52 | 7,268 |
| 2024-09-03 | 121.60 | 124.00 | 121.60 | 123.00 | 112.25 | 36,271 |
| 2024-09-02 | 121.60 | 124.20 | 121.60 | 122.40 | 111.70 | 15,444 |
| 2024-08-30 | 125.00 | 128.60 | 123.80 | 124.60 | 113.71 | 102,386 |
| 2024-08-29 | 129.20 | 130.40 | 127.40 | 127.40 | 116.26 | 2,988 |
| 2024-08-28 | 129.20 | 132.00 | 129.20 | 129.20 | 117.91 | 5,833 |
| 2024-08-27 | 129.20 | 131.80 | 129.20 | 131.60 | 120.10 | 12,501 |
| 2024-08-26 | 131.00 | 132.20 | 129.80 | 132.00 | 120.46 | 14,572 |
| 2024-08-23 | 128.00 | 132.00 | 126.60 | 132.00 | 120.46 | 26,812 |
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.