AF Gruppen ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	188.00	189.40	187.20	189.20	189.20	10,811
2026-10-15	188.00	189.00	185.80	186.60	186.60	56,860
2026-10-14	189.00	189.60	187.20	188.00	188.00	65,645
2026-10-13	188.00	188.60	186.40	187.20	187.20	14,867
2026-10-12	185.00	187.80	184.80	186.40	186.40	19,450
2026-10-09	186.00	186.80	184.80	186.00	186.00	44,203
2026-10-08	190.00	190.20	182.60	185.40	185.40	71,688
2026-10-07	192.20	194.00	190.40	190.40	190.40	12,673
2026-10-06	192.00	192.40	191.40	192.20	192.20	17,855
2026-10-05	195.00	195.40	191.60	192.40	192.40	21,039
2026-10-02	195.00	196.40	194.00	196.00	196.00	28,141
2026-10-01	197.00	197.40	194.20	195.00	195.00	22,071
2026-09-30	198.00	198.00	196.40	196.40	196.40	26,250
2026-09-29	199.00	199.00	197.60	198.00	198.00	42,999
2026-09-28	198.00	199.20	197.40	199.20	199.20	22,632
2026-09-25	199.00	199.80	197.00	197.20	197.20	137,941
2026-09-24	194.00	199.40	194.00	198.80	198.80	60,444
2026-09-23	197.40	199.20	196.70	198.80	198.80	99,114
2026-09-22	194.00	198.00	193.80	198.00	198.00	98,347
2026-09-21	192.40	194.60	192.00	194.60	194.60	62,129
2026-09-18	192.00	192.80	191.60	192.60	192.60	88,881
2026-09-17	188.80	193.40	188.60	193.20	193.20	148,168
2026-09-16	187.00	189.40	187.00	188.80	188.80	37,480
2026-09-15	187.00	187.20	184.20	187.00	187.00	22,733
2026-09-14	185.60	187.40	184.60	186.40	186.40	41,577
2026-09-11	188.60	188.60	184.80	186.00	186.00	15,953
2026-09-10	187.60	187.60	184.80	185.80	185.80	22,893
2026-09-09	189.80	190.60	187.60	187.60	187.60	16,377
2026-09-08	188.20	189.80	187.60	189.60	189.60	16,120
2026-09-07	190.00	190.80	188.20	188.20	188.20	22,449
2026-09-04	190.40	192.00	190.20	190.60	190.60	17,815
2026-09-03	192.20	192.40	190.40	190.40	190.40	12,166
2026-09-02	195.00	195.00	191.20	192.20	192.20	27,716
2026-09-01	196.40	197.20	192.00	193.20	193.20	42,761
2026-08-31	200.50	204.00	196.40	196.40	196.40	44,245
2026-08-28	189.40	200.50	186.00	200.00	200.00	151,343
2026-08-27	195.00	196.80	193.20	195.40	195.40	18,830
2026-08-26	191.40	195.00	191.40	194.80	194.80	20,354
2026-08-25	191.40	195.20	191.40	193.60	193.60	30,989
2026-08-24	196.00	196.00	189.00	191.60	191.60	9,554
2026-08-21	188.00	191.40	187.80	190.80	190.80	74,213
2026-08-20	190.20	191.20	187.60	188.40	188.40	13,811
2026-08-19	191.60	193.40	189.80	189.80	189.80	19,513
2026-08-18	194.40	195.80	191.60	191.60	191.60	28,123
2026-08-17	193.00	198.00	193.00	194.80	194.80	33,766
2026-08-14	187.40	194.00	187.40	193.40	193.40	42,512
2026-08-13	186.60	189.60	186.40	189.00	189.00	8,057
2026-08-12	187.80	188.80	186.40	186.60	186.60	29,401
2026-08-11	185.20	187.80	183.80	187.80	187.80	24,425
2026-08-10	187.00	187.00	184.00	184.80	184.80	7,924
2026-08-07	185.80	188.60	184.20	186.80	186.80	29,311
2026-08-06	184.20	187.00	184.00	185.80	185.80	17,216
2026-08-05	187.60	188.80	183.60	183.60	183.60	16,831
2026-08-04	186.80	188.80	186.60	187.20	187.20	12,250
2026-08-03	191.20	191.20	186.20	187.20	187.20	16,986
2026-07-31	190.40	191.20	189.40	189.40	189.40	13,566
2026-07-30	187.00	190.00	187.00	189.40	189.40	20,298
2026-07-29	190.00	191.60	186.80	187.20	187.20	25,172
2026-07-28	189.00	191.20	187.20	190.00	190.00	20,071
2026-07-27	193.00	193.00	190.20	190.20	190.20	5,252

Page 1 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.