Arendals Fossekompani ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	228.00	228.00	214.50	222.00	206.03	7,955
2023-03-13	223.00	227.00	220.00	225.50	209.28	3,602
2023-03-10	225.50	225.50	222.50	223.00	206.96	14,122
2023-03-09	230.00	230.00	224.00	225.50	209.28	3,159
2023-03-08	230.00	230.00	222.50	225.50	209.28	4,697
2023-03-07	232.00	235.00	228.00	228.00	211.60	3,697
2023-03-06	236.50	236.50	225.00	228.00	211.60	4,104
2023-03-03	239.00	239.00	229.50	230.00	213.46	7,162
2023-03-02	239.50	239.50	231.00	235.50	218.56	3,424
2023-03-01	246.00	246.00	238.00	238.00	220.88	1,542
2023-02-28	248.00	248.00	238.00	239.00	221.81	5,620
2023-02-27	249.00	249.00	242.00	242.50	225.06	4,560
2023-02-24	235.00	249.50	232.50	247.00	229.24	8,770
2023-02-23	236.50	238.00	227.50	238.00	220.88	1,819
2023-02-22	236.00	237.50	235.00	236.50	219.49	1,733
2023-02-21	236.50	240.00	235.50	235.50	218.56	3,150
2023-02-20	225.50	238.00	223.00	237.00	219.96	10,157
2023-02-17	236.00	236.50	228.00	230.50	213.92	3,449
2023-02-16	234.00	235.50	227.00	231.50	214.85	6,024
2023-02-15	230.00	235.50	230.00	230.00	213.46	3,837
2023-02-14	244.00	246.00	238.00	238.00	220.88	6,309
2023-02-13	251.00	253.00	242.50	242.50	224.18	18,569
2023-02-10	256.00	257.00	246.00	250.00	231.11	6,131
2023-02-09	261.50	264.50	256.00	256.00	236.66	5,672
2023-02-08	263.00	269.00	262.50	268.50	248.21	2,649
2023-02-07	259.50	265.00	258.50	258.50	238.97	929
2023-02-06	264.50	264.50	257.50	258.50	238.97	787
2023-02-03	262.00	265.00	259.50	264.50	244.52	1,013
2023-02-02	264.50	264.50	257.00	260.50	240.82	1,024
2023-02-01	263.00	268.00	260.00	264.00	244.05	647
2023-01-31	260.00	263.00	260.00	263.00	243.13	808
2023-01-30	262.50	268.50	260.00	260.00	240.36	431
2023-01-27	265.00	266.00	262.50	263.50	243.59	919
2023-01-26	260.50	265.00	260.50	264.50	244.52	1,153
2023-01-25	269.50	269.50	260.50	260.50	240.82	1,696
2023-01-24	264.00	269.50	260.00	269.00	248.68	3,379
2023-01-23	266.00	266.00	256.00	258.00	238.51	3,079
2023-01-20	258.00	264.50	257.50	264.50	244.52	1,250
2023-01-19	270.00	270.00	258.00	260.00	240.36	1,023
2023-01-18	270.00	270.00	265.00	265.00	244.98	3,489
2023-01-17	267.00	270.00	266.50	268.00	247.75	2,341
2023-01-16	270.00	270.50	263.50	269.00	248.68	3,081
2023-01-13	263.00	270.00	263.00	270.00	249.60	473
2023-01-12	272.50	272.50	267.00	268.50	248.21	1,730
2023-01-11	273.00	278.50	271.00	272.00	251.45	3,755
2023-01-10	270.00	275.00	270.00	273.00	252.37	2,204
2023-01-09	252.00	275.00	252.00	271.00	250.53	4,567
2023-01-06	258.50	258.50	252.00	252.00	232.96	3,030
2023-01-05	259.00	261.50	252.00	255.50	236.20	2,130
2023-01-04	267.00	267.00	261.00	262.00	242.21	2,464
2023-01-03	260.00	271.50	260.00	264.00	244.05	5,111
2023-01-02	256.50	259.00	254.50	257.50	238.05	1,073
2022-12-30	250.00	252.50	250.00	250.50	231.57	3,064
2022-12-29	253.00	254.50	250.00	251.50	232.50	3,971
2022-12-28	256.00	256.00	251.00	253.00	233.89	5,350
2022-12-27	268.00	270.00	254.00	258.00	238.51	7,139
2022-12-23	263.00	268.00	257.00	268.00	247.75	2,050
2022-12-22	276.50	276.50	255.50	255.50	236.20	2,955
2022-12-21	269.00	275.00	265.50	266.50	246.37	2,878
2022-12-20	266.00	266.00	252.00	264.00	244.05	5,851

← NewerPage 16 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.