Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 160.00 | 163.80 | 160.00 | 163.80 | 156.81 | 2,098 |
| 2024-08-21 | 161.00 | 164.00 | 160.40 | 164.00 | 157.00 | 3,444 |
| 2024-08-20 | 160.20 | 163.60 | 160.20 | 163.60 | 156.62 | 2,380 |
| 2024-08-19 | 158.00 | 164.00 | 158.00 | 164.00 | 157.00 | 1,048 |
| 2024-08-16 | 164.40 | 164.40 | 160.20 | 164.00 | 157.00 | 3,907 |
| 2024-08-15 | 161.00 | 164.40 | 160.00 | 164.40 | 157.38 | 7,137 |
| 2024-08-14 | 158.00 | 162.00 | 158.00 | 160.80 | 153.94 | 721 |
| 2024-08-13 | 159.80 | 162.00 | 158.20 | 160.00 | 153.17 | 5,192 |
| 2024-08-12 | 160.00 | 162.60 | 158.00 | 159.60 | 152.79 | 1,357 |
| 2024-08-09 | 160.00 | 162.40 | 159.60 | 162.40 | 155.47 | 1,519 |
| 2024-08-08 | 152.00 | 163.80 | 152.00 | 160.40 | 153.55 | 938 |
| 2024-08-07 | 156.80 | 164.00 | 154.60 | 154.60 | 148.00 | 1,722 |
| 2024-08-06 | 150.00 | 159.80 | 150.00 | 158.00 | 151.25 | 1,472 |
| 2024-08-05 | 149.00 | 152.80 | 148.00 | 150.00 | 143.60 | 7,300 |
| 2024-08-02 | 162.00 | 162.00 | 156.20 | 156.20 | 149.53 | 3,745 |
| 2024-08-01 | 162.60 | 162.60 | 160.60 | 162.00 | 155.08 | 3,604 |
| 2024-07-31 | 165.00 | 165.00 | 161.60 | 161.60 | 154.70 | 672 |
| 2024-07-30 | 164.00 | 165.00 | 160.20 | 165.00 | 157.96 | 2,991 |
| 2024-07-29 | 161.80 | 162.00 | 159.40 | 160.20 | 153.36 | 796 |
| 2024-07-26 | 160.60 | 163.60 | 160.60 | 162.00 | 155.08 | 1,395 |
| 2024-07-25 | 164.00 | 164.00 | 158.20 | 161.60 | 154.70 | 932 |
| 2024-07-24 | 164.00 | 164.00 | 159.00 | 162.00 | 155.08 | 764 |
| 2024-07-23 | 161.00 | 164.00 | 161.00 | 161.00 | 154.13 | 1,696 |
| 2024-07-22 | 164.60 | 164.80 | 160.60 | 161.00 | 154.13 | 2,651 |
| 2024-07-19 | 157.40 | 164.80 | 157.40 | 159.00 | 152.21 | 480 |
| 2024-07-18 | 163.00 | 163.80 | 161.00 | 161.00 | 154.13 | 779 |
| 2024-07-17 | 160.00 | 162.80 | 160.00 | 162.00 | 155.08 | 1,455 |
| 2024-07-16 | 160.00 | 160.40 | 160.00 | 160.40 | 153.55 | 254 |
| 2024-07-15 | 160.20 | 162.60 | 158.40 | 159.00 | 152.21 | 3,719 |
| 2024-07-12 | 161.40 | 163.80 | 160.40 | 162.40 | 155.47 | 1,237 |
| 2024-07-11 | 165.00 | 165.00 | 162.20 | 164.00 | 157.00 | 2,922 |
| 2024-07-10 | 165.00 | 165.00 | 162.40 | 165.00 | 157.96 | 1,696 |
| 2024-07-09 | 163.40 | 165.00 | 163.40 | 165.00 | 157.96 | 4,199 |
| 2024-07-08 | 156.40 | 166.60 | 156.40 | 163.40 | 156.42 | 7,429 |
| 2024-07-05 | 151.00 | 154.80 | 151.00 | 154.80 | 148.19 | 2,769 |
| 2024-07-04 | 153.00 | 153.60 | 152.60 | 153.60 | 147.04 | 1,604 |
| 2024-07-03 | 154.80 | 154.80 | 153.60 | 153.80 | 147.23 | 477 |
| 2024-07-02 | 153.60 | 154.80 | 153.00 | 153.40 | 146.85 | 4,028 |
| 2024-07-01 | 155.00 | 155.00 | 153.80 | 153.80 | 147.23 | 4,707 |
| 2024-06-28 | 154.00 | 154.00 | 151.00 | 153.00 | 146.47 | 75,360 |
| 2024-06-27 | 152.00 | 154.40 | 151.80 | 153.00 | 146.47 | 11,961 |
| 2024-06-26 | 151.00 | 151.00 | 149.00 | 150.00 | 143.60 | 8,444 |
| 2024-06-25 | 155.00 | 155.00 | 150.00 | 151.00 | 144.55 | 12,066 |
| 2024-06-24 | 161.00 | 161.00 | 153.40 | 154.40 | 147.81 | 6,366 |
| 2024-06-21 | 156.60 | 157.80 | 152.00 | 157.80 | 151.06 | 7,909 |
| 2024-06-20 | 159.60 | 159.60 | 156.60 | 156.60 | 149.91 | 4,158 |
| 2024-06-19 | 161.00 | 161.00 | 159.00 | 159.60 | 152.79 | 804 |
| 2024-06-18 | 160.00 | 160.80 | 159.80 | 160.80 | 153.94 | 2,319 |
| 2024-06-17 | 158.40 | 160.00 | 158.40 | 160.00 | 153.17 | 1,299 |
| 2024-06-14 | 160.00 | 161.00 | 158.00 | 160.20 | 153.36 | 10,087 |
| 2024-06-13 | 163.20 | 163.20 | 160.00 | 160.00 | 153.17 | 8,986 |
| 2024-06-12 | 167.00 | 167.00 | 162.20 | 163.20 | 156.23 | 11,434 |
| 2024-06-11 | 166.60 | 167.20 | 160.00 | 163.20 | 156.23 | 43,634 |
| 2024-06-10 | 175.00 | 175.00 | 172.40 | 175.00 | 167.53 | 7,704 |
| 2024-06-07 | 180.00 | 180.00 | 178.00 | 178.40 | 170.78 | 1,887 |
| 2024-06-06 | 179.00 | 180.40 | 178.80 | 179.40 | 171.74 | 2,796 |
| 2024-06-05 | 181.00 | 181.00 | 178.80 | 180.60 | 172.89 | 8,227 |
| 2024-06-04 | 183.00 | 183.00 | 178.80 | 179.80 | 172.12 | 3,059 |
| 2024-06-03 | 183.00 | 183.00 | 178.60 | 178.60 | 170.98 | 5,837 |
| 2024-05-31 | 178.00 | 185.00 | 175.00 | 183.00 | 175.19 | 27,584 |
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.