Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.00 | 190.00 | 183.50 | 186.50 | 186.50 | 8,229 |
| 2026-10-15 | 177.50 | 188.00 | 177.50 | 188.00 | 188.00 | 84,965 |
| 2026-10-14 | 179.00 | 183.00 | 178.50 | 178.50 | 178.50 | 3,342 |
| 2026-10-13 | 180.00 | 180.00 | 177.50 | 178.00 | 178.00 | 1,094 |
| 2026-10-12 | 177.50 | 180.00 | 177.50 | 180.00 | 180.00 | 2,442 |
| 2026-10-09 | 179.00 | 179.00 | 176.50 | 177.50 | 177.50 | 4,913 |
| 2026-10-08 | 177.00 | 180.50 | 177.00 | 177.00 | 177.00 | 5,036 |
| 2026-10-07 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 5,241 |
| 2026-10-06 | 186.00 | 186.00 | 181.00 | 181.50 | 181.50 | 7,128 |
| 2026-10-05 | 188.00 | 188.50 | 185.50 | 185.50 | 185.50 | 3,647 |
| 2026-10-02 | 194.00 | 194.00 | 185.50 | 187.50 | 187.50 | 3,526 |
| 2026-10-01 | 192.00 | 193.50 | 183.00 | 185.50 | 185.50 | 6,020 |
| 2026-09-30 | 191.50 | 192.00 | 190.00 | 191.00 | 191.00 | 6,768 |
| 2026-09-29 | 194.50 | 194.50 | 190.00 | 190.50 | 190.50 | 10,091 |
| 2026-09-28 | 189.50 | 194.50 | 189.50 | 191.50 | 191.50 | 10,628 |
| 2026-09-25 | 185.00 | 189.00 | 185.00 | 186.50 | 186.50 | 284 |
| 2026-09-24 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | 440 |
| 2026-09-23 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 1,215 |
| 2026-09-22 | 189.00 | 189.00 | 185.50 | 186.50 | 186.50 | 2,072 |
| 2026-09-21 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 5,863 |
| 2026-09-18 | 185.50 | 188.50 | 185.00 | 188.50 | 188.50 | 123,767 |
| 2026-09-17 | 182.50 | 187.00 | 182.50 | 185.50 | 185.50 | 2,662 |
| 2026-09-16 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | 4,068 |
| 2026-09-15 | 185.00 | 187.50 | 183.50 | 187.00 | 187.00 | 4,770 |
| 2026-09-14 | 180.00 | 187.00 | 180.00 | 185.00 | 185.00 | 60,487 |
| 2026-09-11 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 4,559 |
| 2026-09-10 | 188.50 | 188.50 | 184.00 | 187.50 | 187.50 | 2,930 |
| 2026-09-09 | 184.00 | 188.00 | 184.00 | 184.00 | 184.00 | 2,893 |
| 2026-09-08 | 192.00 | 192.00 | 184.00 | 184.00 | 184.00 | 6,317 |
| 2026-09-07 | 184.00 | 191.50 | 183.00 | 189.00 | 189.00 | 14,394 |
| 2026-09-04 | 177.00 | 184.00 | 174.00 | 184.00 | 184.00 | 17,264 |
| 2026-09-03 | 171.00 | 178.50 | 171.00 | 177.00 | 177.00 | 4,788 |
| 2026-09-02 | 175.50 | 176.50 | 172.00 | 172.00 | 172.00 | 7,718 |
| 2026-09-01 | 178.50 | 179.50 | 175.00 | 175.00 | 175.00 | 10,255 |
| 2026-08-31 | 181.00 | 182.00 | 177.50 | 177.50 | 177.50 | 8,685 |
| 2026-08-28 | 187.50 | 187.50 | 182.00 | 182.00 | 182.00 | 3,430 |
| 2026-08-27 | 187.00 | 187.00 | 184.00 | 186.50 | 186.50 | 35,722 |
| 2026-08-26 | 181.50 | 186.00 | 181.50 | 186.00 | 186.00 | 2,371 |
| 2026-08-25 | 185.00 | 185.00 | 180.50 | 181.50 | 181.50 | 11,803 |
| 2026-08-24 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 2,303 |
| 2026-08-21 | 195.50 | 196.00 | 189.00 | 189.00 | 189.00 | 7,187 |
| 2026-08-20 | 194.00 | 195.00 | 191.00 | 195.00 | 195.00 | 5,204 |
| 2026-08-19 | 191.00 | 193.50 | 189.00 | 193.50 | 193.50 | 2,398 |
| 2026-08-18 | 192.00 | 195.00 | 191.00 | 191.00 | 191.00 | 5,164 |
| 2026-08-17 | 192.00 | 194.00 | 188.00 | 194.00 | 194.00 | 5,923 |
| 2026-08-14 | 186.00 | 192.00 | 185.50 | 192.00 | 192.00 | 5,183 |
| 2026-08-13 | 185.00 | 189.00 | 182.50 | 186.50 | 186.50 | 3,147 |
| 2026-08-12 | 184.00 | 184.00 | 182.50 | 184.00 | 184.00 | 1,502 |
| 2026-08-11 | 182.00 | 184.00 | 181.50 | 184.00 | 184.00 | 2,781 |
| 2026-08-10 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 2,916 |
| 2026-08-07 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 2,318 |
| 2026-08-06 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,828 |
| 2026-08-05 | 181.00 | 184.00 | 181.00 | 182.50 | 182.50 | 1,606 |
| 2026-08-04 | 182.50 | 184.00 | 180.00 | 183.50 | 183.50 | 1,158 |
| 2026-08-03 | 181.50 | 184.00 | 181.50 | 182.50 | 182.50 | 1,082 |
| 2026-07-31 | 181.50 | 184.00 | 181.50 | 184.00 | 184.00 | 2,928 |
| 2026-07-30 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 883 |
| 2026-07-29 | 184.00 | 184.00 | 181.50 | 182.00 | 182.00 | 2,695 |
| 2026-07-28 | 183.00 | 184.00 | 181.00 | 183.50 | 183.50 | 2,780 |
| 2026-07-27 | 183.00 | 183.00 | 178.50 | 178.50 | 178.50 | 2,143 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 3.0000 NOK |
| 2025-05-20 | 1.0000 NOK |
| 2025-02-18 | 1.0000 NOK |
| 2024-11-12 | 1.0000 NOK |
| 2024-08-27 | 1.0000 NOK |
| 2024-05-22 | 1.0000 NOK |
| 2024-02-13 | 1.0000 NOK |
| 2023-11-14 | 1.0000 NOK |
| 2023-08-22 | 1.0000 NOK |
| 2023-05-09 | 1.0000 NOK |
| 2023-02-14 | 0.9500 NOK |
| 2022-11-15 | 0.9500 NOK |
| 2022-08-23 | 0.9500 NOK |
| 2022-05-10 | 0.9500 NOK |
| 2022-02-14 | 0.9000 NOK |
| 2021-11-17 | 0.8422 NOK |
| 2021-08-25 | 0.7927 NOK |
| 2021-05-07 | 0.7812 NOK |
| 2021-02-16 | 0.6835 NOK |
| 2020-11-17 | 15.6233 NOK |
| 2020-08-24 | 13.6703 NOK |
| 2020-05-08 | 54.6813 NOK |
| 2019-04-26 | 54.6813 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.