Arendals Fossekompani ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	148.00	150.00	148.00	148.40	141.29	12,376
2024-02-26	152.80	152.80	148.20	149.40	142.24	7,049
2024-02-23	148.60	151.60	144.60	151.60	144.34	22,129
2024-02-22	150.00	150.00	145.40	146.00	139.01	11,190
2024-02-21	148.00	148.00	143.40	144.60	137.67	13,764
2024-02-20	150.00	150.00	145.00	145.60	138.63	19,778
2024-02-19	152.00	152.00	148.60	149.00	141.86	19,715
2024-02-16	155.20	155.80	151.40	151.40	144.15	12,222
2024-02-15	156.20	158.00	153.00	155.40	147.96	17,856
2024-02-14	154.60	156.00	153.00	154.20	146.81	9,436
2024-02-13	150.80	154.40	149.80	153.00	145.67	23,270
2024-02-12	157.00	157.00	147.20	151.60	143.39	36,021
2024-02-09	154.40	157.80	149.00	156.20	147.74	16,967
2024-02-08	156.00	156.00	153.00	154.20	145.85	10,658
2024-02-07	158.60	158.80	155.60	156.80	148.31	4,596
2024-02-06	156.20	159.80	156.00	158.80	150.20	17,616
2024-02-05	156.40	158.80	152.00	156.00	147.55	20,795
2024-02-02	157.20	158.00	154.00	156.40	147.93	25,432
2024-02-01	159.40	159.60	157.60	158.80	150.20	6,419
2024-01-31	162.40	162.40	158.60	158.60	150.01	6,660
2024-01-30	164.20	164.20	161.20	162.40	153.60	12,715
2024-01-29	161.00	164.60	159.60	163.60	154.74	11,781
2024-01-26	161.80	162.20	156.60	161.40	152.66	20,539
2024-01-25	162.00	162.20	160.20	161.80	153.03	4,035
2024-01-24	160.00	164.20	159.80	163.00	154.17	15,925
2024-01-23	160.00	162.40	158.80	160.20	151.52	13,523
2024-01-22	153.40	160.00	153.40	160.00	151.33	21,657
2024-01-19	150.00	154.80	145.60	154.60	146.22	33,196
2024-01-18	156.00	157.40	149.60	150.40	142.25	47,778
2024-01-17	160.00	161.00	156.80	156.80	148.31	17,553
2024-01-16	161.40	162.80	161.00	162.80	153.98	11,637
2024-01-15	162.40	164.00	161.40	163.80	154.93	10,672
2024-01-12	165.00	165.00	162.80	164.40	155.49	7,960
2024-01-11	167.00	168.00	162.00	162.40	153.60	28,345
2024-01-10	170.00	173.00	166.00	166.60	157.57	30,365
2024-01-09	170.00	172.00	167.00	171.60	162.30	22,689
2024-01-08	167.00	168.60	165.60	168.60	159.47	18,449
2024-01-05	169.20	169.40	166.60	168.00	158.90	14,370
2024-01-04	164.00	169.80	164.00	169.40	160.22	16,958
2024-01-03	166.00	167.00	162.60	166.40	157.39	18,242
2024-01-02	165.00	167.00	160.60	165.60	156.63	35,930
2023-12-29	163.60	166.00	162.60	164.80	155.87	15,840
2023-12-28	163.00	163.60	160.00	161.40	152.66	12,545
2023-12-27	170.00	170.00	161.80	162.60	153.79	14,552
2023-12-22	163.00	165.00	160.20	165.00	156.06	14,197
2023-12-21	171.00	171.00	162.60	163.00	154.17	32,594
2023-12-20	160.00	170.20	160.00	170.20	160.98	33,060
2023-12-19	164.00	165.00	159.80	159.80	151.14	16,695
2023-12-18	168.40	168.40	162.60	162.80	153.98	13,034
2023-12-15	171.00	171.00	164.00	165.20	156.25	27,739
2023-12-14	172.40	173.00	164.40	164.40	155.49	36,128
2023-12-13	165.00	172.00	159.60	168.40	159.28	138,546
2023-12-12	161.60	163.60	159.20	163.20	154.36	44,443
2023-12-11	157.00	160.00	153.00	159.80	151.14	25,961
2023-12-08	159.20	164.00	157.60	157.60	149.06	35,868
2023-12-07	163.00	163.40	158.80	160.00	151.33	32,540
2023-12-06	162.60	162.60	156.40	162.00	153.22	15,172
2023-12-05	164.80	164.80	157.80	157.80	149.25	40,116
2023-12-04	157.00	164.00	155.00	163.60	154.74	57,059
2023-12-01	143.60	155.60	142.60	155.00	146.60	48,106

← NewerPage 12 of 21 · 1,257 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.