Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 180.00 | 180.00 | 176.00 | 178.80 | 171.17 | 6,774 |
| 2024-05-29 | 181.00 | 181.40 | 175.20 | 175.20 | 167.72 | 8,877 |
| 2024-05-28 | 181.80 | 185.00 | 180.00 | 180.20 | 172.51 | 10,343 |
| 2024-05-27 | 185.00 | 185.00 | 179.40 | 181.80 | 174.04 | 6,818 |
| 2024-05-24 | 180.00 | 185.00 | 172.60 | 185.00 | 177.10 | 7,602 |
| 2024-05-23 | 180.00 | 180.00 | 177.00 | 177.00 | 169.44 | 5,960 |
| 2024-05-22 | 184.00 | 184.00 | 176.20 | 180.00 | 172.32 | 7,806 |
| 2024-05-21 | 176.00 | 185.00 | 173.40 | 184.00 | 175.19 | 26,872 |
| 2024-05-16 | 181.80 | 181.80 | 174.60 | 176.60 | 168.14 | 6,602 |
| 2024-05-15 | 183.00 | 183.00 | 179.20 | 181.80 | 173.09 | 3,103 |
| 2024-05-14 | 180.00 | 181.40 | 178.00 | 178.80 | 170.24 | 3,693 |
| 2024-05-13 | 175.00 | 182.00 | 175.00 | 180.00 | 171.38 | 1,469 |
| 2024-05-10 | 182.00 | 183.40 | 181.60 | 182.80 | 174.05 | 4,631 |
| 2024-05-08 | 183.00 | 183.00 | 179.40 | 182.00 | 173.28 | 1,435 |
| 2024-05-07 | 177.80 | 183.00 | 177.80 | 183.00 | 174.24 | 5,950 |
| 2024-05-06 | 178.00 | 180.00 | 177.00 | 180.00 | 171.38 | 7,721 |
| 2024-05-03 | 175.60 | 178.00 | 175.60 | 178.00 | 169.48 | 4,435 |
| 2024-05-02 | 178.20 | 179.40 | 177.00 | 178.60 | 170.05 | 2,441 |
| 2024-04-30 | 179.40 | 179.40 | 177.20 | 178.20 | 169.67 | 6,351 |
| 2024-04-29 | 175.00 | 179.40 | 175.00 | 179.40 | 170.81 | 3,783 |
| 2024-04-26 | 179.00 | 179.00 | 176.40 | 177.80 | 169.28 | 2,920 |
| 2024-04-25 | 177.00 | 177.60 | 175.00 | 177.60 | 169.09 | 8,931 |
| 2024-04-24 | 176.00 | 177.00 | 174.80 | 177.00 | 168.52 | 2,496 |
| 2024-04-23 | 178.20 | 179.20 | 174.20 | 176.60 | 168.14 | 4,997 |
| 2024-04-22 | 177.20 | 178.40 | 176.00 | 178.20 | 169.67 | 2,518 |
| 2024-04-19 | 174.00 | 177.40 | 173.40 | 177.20 | 168.71 | 5,181 |
| 2024-04-18 | 179.00 | 179.00 | 173.00 | 176.40 | 167.95 | 4,884 |
| 2024-04-17 | 178.00 | 178.60 | 176.20 | 177.40 | 168.90 | 3,227 |
| 2024-04-16 | 178.00 | 180.00 | 176.00 | 178.00 | 169.48 | 6,700 |
| 2024-04-15 | 180.40 | 180.80 | 178.20 | 179.00 | 170.43 | 6,777 |
| 2024-04-12 | 183.00 | 184.40 | 180.00 | 180.00 | 171.38 | 3,755 |
| 2024-04-11 | 181.00 | 183.80 | 179.40 | 181.20 | 172.52 | 9,420 |
| 2024-04-10 | 179.80 | 182.20 | 177.80 | 177.80 | 169.28 | 7,971 |
| 2024-04-09 | 180.20 | 181.00 | 176.80 | 177.40 | 168.90 | 13,901 |
| 2024-04-08 | 188.60 | 188.60 | 180.20 | 180.20 | 171.57 | 6,199 |
| 2024-04-05 | 184.80 | 188.40 | 183.00 | 187.00 | 178.04 | 9,013 |
| 2024-04-04 | 184.40 | 186.00 | 183.40 | 184.00 | 175.19 | 2,743 |
| 2024-04-03 | 187.00 | 187.00 | 182.00 | 186.80 | 177.85 | 12,463 |
| 2024-04-02 | 182.00 | 187.00 | 180.00 | 185.40 | 176.52 | 18,210 |
| 2024-03-27 | 179.60 | 184.00 | 179.40 | 182.60 | 173.85 | 6,426 |
| 2024-03-26 | 185.00 | 185.00 | 179.00 | 179.40 | 170.81 | 13,417 |
| 2024-03-25 | 182.00 | 185.00 | 178.80 | 185.00 | 176.14 | 11,272 |
| 2024-03-22 | 174.00 | 179.20 | 174.00 | 179.20 | 170.62 | 13,625 |
| 2024-03-21 | 175.00 | 176.00 | 173.00 | 174.20 | 165.86 | 9,769 |
| 2024-03-20 | 169.60 | 175.00 | 169.60 | 174.40 | 166.05 | 17,790 |
| 2024-03-19 | 173.80 | 173.80 | 170.20 | 172.00 | 163.76 | 8,000 |
| 2024-03-18 | 175.20 | 176.00 | 170.60 | 174.00 | 165.67 | 29,811 |
| 2024-03-15 | 163.80 | 178.00 | 163.00 | 175.00 | 166.62 | 198,091 |
| 2024-03-14 | 163.80 | 167.20 | 161.40 | 163.40 | 155.57 | 52,039 |
| 2024-03-13 | 162.80 | 164.60 | 160.60 | 163.80 | 155.96 | 25,106 |
| 2024-03-12 | 160.40 | 163.40 | 159.00 | 162.80 | 155.00 | 13,332 |
| 2024-03-11 | 162.00 | 162.60 | 157.60 | 159.00 | 151.39 | 12,552 |
| 2024-03-08 | 157.00 | 164.00 | 157.00 | 164.00 | 156.15 | 16,987 |
| 2024-03-07 | 154.20 | 160.00 | 153.40 | 160.00 | 152.34 | 36,096 |
| 2024-03-06 | 152.60 | 154.80 | 151.40 | 154.40 | 147.01 | 14,618 |
| 2024-03-05 | 152.80 | 152.80 | 149.60 | 152.20 | 144.91 | 3,956 |
| 2024-03-04 | 146.00 | 152.00 | 146.00 | 151.40 | 144.15 | 12,364 |
| 2024-03-01 | 150.00 | 150.80 | 148.20 | 149.60 | 142.44 | 3,578 |
| 2024-02-29 | 143.00 | 150.00 | 143.00 | 150.00 | 142.82 | 5,263 |
| 2024-02-28 | 143.20 | 148.00 | 143.20 | 147.60 | 140.53 | 15,112 |
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.