Arendals Fossekompani ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	145.00	145.00	140.60	143.40	135.63	19,215
2023-11-29	136.80	141.60	136.80	141.60	133.93	26,036
2023-11-28	140.00	140.00	134.80	136.00	128.63	16,439
2023-11-27	141.00	141.00	138.20	139.60	132.04	7,625
2023-11-24	140.00	142.00	137.40	139.40	131.85	12,257
2023-11-23	138.20	142.40	137.00	142.40	134.69	10,558
2023-11-22	140.40	142.00	136.60	137.40	129.96	14,211
2023-11-21	144.00	144.00	138.40	139.20	131.66	12,620
2023-11-20	144.00	148.00	142.80	143.20	135.44	17,715
2023-11-17	144.00	145.00	139.60	144.00	136.20	71,394
2023-11-16	136.40	143.00	136.40	141.00	133.36	30,959
2023-11-15	133.80	137.20	131.40	135.80	128.44	52,685
2023-11-14	128.60	132.00	125.00	131.80	124.66	28,331
2023-11-13	130.00	130.40	126.80	127.40	119.55	9,790
2023-11-10	131.20	132.40	124.80	128.20	120.30	27,397
2023-11-09	134.00	134.00	131.60	132.60	124.43	9,706
2023-11-08	134.00	134.00	131.60	132.00	123.87	4,143
2023-11-07	133.00	134.40	131.00	131.20	123.12	14,309
2023-11-06	130.60	133.40	130.60	133.00	124.81	7,315
2023-11-03	130.00	134.00	130.00	131.80	123.68	5,563
2023-11-02	129.80	133.00	128.00	132.60	124.43	6,768
2023-11-01	130.40	130.40	126.80	128.80	120.87	17,327
2023-10-31	123.00	129.60	123.00	129.00	121.05	10,979
2023-10-30	128.00	132.00	126.20	126.80	118.99	28,797
2023-10-27	132.80	134.20	127.80	127.80	119.93	15,196
2023-10-26	132.40	132.40	128.80	130.00	121.99	12,537
2023-10-25	129.80	129.80	124.60	129.00	121.05	25,045
2023-10-24	128.20	128.60	125.60	127.00	119.18	12,812
2023-10-23	130.60	131.00	125.60	127.00	119.18	18,805
2023-10-20	130.00	132.00	128.60	130.80	122.74	11,581
2023-10-19	132.00	133.20	129.80	129.80	121.80	12,130
2023-10-18	131.60	134.00	130.60	131.60	123.49	14,118
2023-10-17	133.20	133.40	131.00	132.60	124.43	11,227
2023-10-16	136.80	137.00	132.60	132.60	124.43	17,678
2023-10-13	135.40	137.00	135.20	135.40	127.06	7,393
2023-10-12	140.00	141.00	135.60	135.60	127.25	15,091
2023-10-11	138.00	141.40	138.00	140.00	131.38	9,776
2023-10-10	134.20	137.80	132.20	136.60	128.19	9,896
2023-10-09	135.60	135.60	132.20	132.20	124.06	9,456
2023-10-06	133.00	137.00	132.80	135.60	127.25	41,325
2023-10-05	130.00	132.80	130.00	132.80	124.62	24,272
2023-10-04	134.80	134.80	130.20	130.20	122.18	15,997
2023-10-03	135.00	136.20	132.00	132.20	124.06	25,346
2023-10-02	137.80	139.20	135.00	135.00	126.68	13,165
2023-09-29	137.80	139.20	136.80	137.80	129.31	12,746
2023-09-28	137.20	138.40	136.00	136.20	127.81	15,496
2023-09-27	137.00	140.60	134.80	137.00	128.56	32,511
2023-09-26	140.00	140.00	136.80	137.00	128.56	25,202
2023-09-25	144.40	144.60	139.00	139.00	130.44	26,361
2023-09-22	145.20	147.20	144.20	144.20	135.32	38,033
2023-09-21	148.00	148.00	144.40	145.20	136.26	16,071
2023-09-20	143.60	148.00	143.00	148.00	138.88	66,429
2023-09-19	149.60	149.60	141.80	142.00	133.25	68,973
2023-09-18	159.40	159.40	147.00	147.00	137.95	70,795
2023-09-15	174.00	178.40	158.20	158.20	148.46	528,543
2023-09-14	178.00	181.20	173.20	173.20	162.53	18,437
2023-09-13	180.00	183.60	179.20	179.40	168.35	21,787
2023-09-12	168.80	180.00	168.60	179.40	168.35	23,349
2023-09-11	164.80	168.00	162.40	166.80	156.53	11,944
2023-09-08	164.80	172.60	159.80	162.80	152.77	15,657

← NewerPage 13 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.