Arendals Fossekompani ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	195.00	199.80	195.00	197.80	184.39	4,217
2023-06-14	186.00	193.00	186.00	193.00	179.92	8,734
2023-06-13	187.00	188.20	181.20	185.60	173.02	6,758
2023-06-12	190.00	190.40	179.00	184.00	171.53	47,829
2023-06-09	198.00	200.00	189.20	189.60	176.75	35,348
2023-06-08	204.00	205.00	193.80	197.00	183.65	22,874
2023-06-07	210.00	214.00	201.00	208.50	194.37	41,144
2023-06-06	218.00	218.00	208.00	208.00	193.90	2,832
2023-06-05	216.00	217.50	208.50	217.00	202.29	3,205
2023-06-02	224.50	224.50	214.00	216.00	201.36	3,672
2023-06-01	225.50	225.50	210.00	212.50	198.10	5,648
2023-05-31	219.50	219.50	215.00	219.50	204.62	2,741
2023-05-30	221.50	221.50	216.00	218.00	203.23	3,603
2023-05-26	227.00	227.00	221.00	221.00	206.02	1,976
2023-05-25	219.00	225.50	218.00	225.50	210.22	4,046
2023-05-24	224.50	224.50	219.00	219.00	204.16	1,240
2023-05-23	227.00	227.00	222.50	225.00	209.75	4,752
2023-05-22	227.00	227.00	223.50	227.00	211.62	2,411
2023-05-19	220.00	227.00	218.50	227.00	211.62	4,675
2023-05-16	227.00	227.00	224.00	226.00	210.68	841
2023-05-15	225.00	226.00	222.00	226.00	210.68	2,404
2023-05-12	229.50	229.50	226.00	227.00	211.62	1,845
2023-05-11	224.50	229.00	220.50	229.00	213.48	4,975
2023-05-10	226.00	226.00	220.00	224.50	209.29	3,303
2023-05-09	226.00	226.00	220.50	226.00	210.68	2,000
2023-05-08	226.00	226.00	221.00	225.00	208.82	2,787
2023-05-05	228.00	232.00	218.00	225.50	209.28	12,955
2023-05-04	224.00	232.00	216.00	216.00	200.47	5,081
2023-05-03	219.00	221.00	217.50	221.00	205.11	2,605
2023-05-02	230.00	237.50	217.50	219.00	203.25	3,709
2023-04-28	217.00	221.50	216.50	220.00	204.18	1,877
2023-04-27	219.00	219.50	216.50	218.50	202.79	1,939
2023-04-26	221.00	221.00	212.50	217.50	201.86	2,815
2023-04-25	222.00	222.00	213.00	213.00	197.68	2,090
2023-04-24	215.00	219.50	213.50	219.50	203.71	1,870
2023-04-21	215.00	215.50	211.00	215.50	200.00	4,367
2023-04-20	219.50	219.50	215.00	215.00	199.54	990
2023-04-19	224.00	224.00	216.50	219.00	203.25	2,539
2023-04-18	212.00	222.00	211.50	222.00	206.03	3,404
2023-04-17	208.50	214.50	208.50	214.50	199.07	4,869
2023-04-14	213.00	215.50	207.00	208.50	193.51	5,330
2023-04-13	220.00	222.00	214.00	216.00	200.47	1,819
2023-04-12	216.50	218.00	214.00	218.00	202.32	3,176
2023-04-11	218.00	222.50	216.00	217.50	201.86	1,560
2023-04-05	225.00	225.00	212.00	217.00	201.39	2,209
2023-04-04	216.00	216.00	213.00	215.00	199.54	798
2023-04-03	218.00	218.00	208.00	213.00	197.68	2,245
2023-03-31	220.00	220.00	210.50	217.50	201.86	17,283
2023-03-30	201.00	210.00	201.00	210.00	194.90	3,465
2023-03-29	201.00	202.50	199.40	200.50	186.08	1,005
2023-03-28	206.00	206.00	196.40	203.00	188.40	7,505
2023-03-27	203.00	203.50	200.00	202.50	187.94	1,489
2023-03-24	209.00	209.00	200.00	203.00	188.40	8,448
2023-03-23	208.00	210.00	207.00	208.00	193.04	3,541
2023-03-22	212.00	212.00	207.50	210.50	195.36	3,062
2023-03-21	214.00	220.00	212.00	212.00	196.75	3,455
2023-03-20	214.00	215.50	212.00	214.00	198.61	2,604
2023-03-17	218.00	221.50	214.00	216.00	200.47	7,116
2023-03-16	219.00	219.50	215.00	217.50	201.86	2,331
2023-03-15	220.00	221.00	215.50	219.00	203.25	3,197

← NewerPage 15 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.