Arendals Fossekompani ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	145.00	161.40	145.00	160.20	150.33	24,833
2023-09-06	148.00	148.00	143.80	145.40	136.44	10,762
2023-09-05	147.00	147.80	145.40	147.80	138.70	6,710
2023-09-04	149.80	149.80	146.00	148.00	138.88	5,958
2023-09-01	146.60	149.00	144.00	144.40	135.51	17,415
2023-08-31	143.60	149.00	143.60	145.60	136.63	9,792
2023-08-30	144.00	145.40	143.40	144.80	135.88	17,239
2023-08-29	142.80	145.80	142.80	143.20	134.38	14,424
2023-08-28	149.80	149.80	142.20	142.60	133.82	11,019
2023-08-25	147.00	149.80	144.60	146.40	137.38	24,826
2023-08-24	151.00	152.20	145.20	150.00	140.76	21,075
2023-08-23	155.00	155.00	150.00	150.00	140.76	15,445
2023-08-22	156.00	156.00	152.20	153.00	143.58	11,248
2023-08-21	154.80	156.00	151.00	152.00	141.70	20,518
2023-08-18	159.00	160.40	154.40	154.40	143.94	14,231
2023-08-17	156.80	159.40	156.00	156.00	145.43	12,082
2023-08-16	159.80	160.00	156.40	156.80	146.17	10,848
2023-08-15	164.00	164.00	158.00	159.20	148.41	5,419
2023-08-14	166.00	167.00	161.60	161.60	150.65	13,373
2023-08-11	171.80	171.80	165.20	165.20	154.00	5,548
2023-08-10	165.00	167.00	165.00	166.00	154.75	7,093
2023-08-09	171.80	171.80	165.80	165.80	154.56	5,316
2023-08-08	168.00	168.20	164.40	164.40	153.26	9,907
2023-08-07	170.00	170.00	169.00	169.00	157.55	1,509
2023-08-04	170.00	170.20	167.40	169.00	157.55	7,513
2023-08-03	170.00	171.20	167.60	168.00	156.61	14,022
2023-08-02	173.00	174.00	170.20	170.80	159.22	3,614
2023-08-01	172.20	176.00	170.00	171.00	159.41	4,595
2023-07-31	173.80	173.80	168.20	168.60	157.17	9,372
2023-07-28	173.80	173.80	172.40	172.60	160.90	1,700
2023-07-27	173.00	176.00	173.00	173.00	161.28	8,657
2023-07-26	175.00	175.00	170.40	172.00	160.34	5,450
2023-07-25	180.00	180.00	170.00	170.00	158.48	6,080
2023-07-24	180.00	180.00	175.20	175.80	163.89	1,589
2023-07-21	177.60	178.00	174.40	175.20	163.33	3,292
2023-07-20	177.00	177.00	175.00	176.00	164.07	889
2023-07-19	175.60	177.40	172.40	173.80	162.02	2,314
2023-07-18	173.00	173.00	170.20	170.40	158.85	2,301
2023-07-17	172.00	175.80	172.00	172.60	160.90	5,489
2023-07-14	180.00	180.00	176.00	177.00	165.00	1,965
2023-07-13	176.00	180.00	176.00	180.00	167.80	5,500
2023-07-12	175.00	179.80	173.80	179.60	167.43	2,755
2023-07-11	168.00	176.00	168.00	173.00	161.28	8,586
2023-07-10	175.00	178.80	167.20	167.20	155.87	13,219
2023-07-07	172.00	175.00	172.00	175.00	163.14	2,211
2023-07-06	180.20	181.00	170.20	175.00	163.14	9,111
2023-07-05	182.00	183.00	180.20	181.00	168.73	4,010
2023-07-04	184.40	184.60	180.40	181.20	168.92	2,000
2023-07-03	182.00	184.20	180.20	180.20	167.99	3,723
2023-06-30	185.00	185.00	182.00	182.00	169.67	2,173
2023-06-29	187.00	187.00	180.00	181.80	169.48	1,450
2023-06-28	180.00	182.20	179.80	180.00	167.80	2,519
2023-06-27	178.20	180.00	177.20	179.00	166.87	8,566
2023-06-26	179.00	180.00	175.60	177.20	165.19	3,193
2023-06-23	188.00	188.00	178.40	178.40	166.31	9,808
2023-06-22	188.00	190.00	186.00	188.00	175.26	1,987
2023-06-21	190.00	190.00	187.20	187.20	174.51	1,311
2023-06-20	195.00	195.00	188.20	189.00	176.19	2,658
2023-06-19	192.00	192.00	186.80	189.40	176.56	2,944
2023-06-16	199.40	200.00	192.00	192.00	178.99	8,252

← NewerPage 14 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.