Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 260.00 | 269.00 | 260.00 | 264.00 | 244.05 | 2,469 |
| 2022-12-16 | 275.00 | 275.00 | 250.50 | 256.00 | 236.66 | 25,139 |
| 2022-12-15 | 301.50 | 302.00 | 276.50 | 276.50 | 255.61 | 6,825 |
| 2022-12-14 | 320.00 | 323.00 | 299.50 | 301.50 | 278.72 | 10,604 |
| 2022-12-13 | 297.00 | 321.00 | 295.00 | 320.00 | 295.82 | 24,174 |
| 2022-12-12 | 280.00 | 293.00 | 270.50 | 292.00 | 269.94 | 20,494 |
| 2022-12-09 | 257.50 | 300.00 | 257.50 | 278.00 | 257.00 | 12,490 |
| 2022-12-08 | 238.00 | 255.00 | 236.00 | 255.00 | 235.73 | 10,846 |
| 2022-12-07 | 228.00 | 239.00 | 228.00 | 239.00 | 220.94 | 11,422 |
| 2022-12-06 | 224.00 | 227.00 | 222.00 | 227.00 | 209.85 | 3,299 |
| 2022-12-05 | 225.00 | 227.00 | 224.00 | 224.00 | 207.08 | 6,456 |
| 2022-12-02 | 228.00 | 228.00 | 220.50 | 225.00 | 208.00 | 1,446 |
| 2022-12-01 | 224.00 | 227.00 | 222.00 | 226.00 | 208.93 | 2,601 |
| 2022-11-30 | 228.00 | 229.00 | 224.50 | 224.50 | 207.54 | 1,628 |
| 2022-11-29 | 225.50 | 229.00 | 221.50 | 229.00 | 211.70 | 2,228 |
| 2022-11-28 | 226.50 | 230.50 | 226.50 | 227.00 | 209.85 | 5,089 |
| 2022-11-25 | 230.00 | 230.00 | 223.50 | 229.50 | 212.16 | 2,153 |
| 2022-11-24 | 225.00 | 234.50 | 220.00 | 234.50 | 216.78 | 2,416 |
| 2022-11-23 | 221.00 | 224.00 | 218.00 | 223.00 | 206.15 | 4,488 |
| 2022-11-22 | 227.00 | 229.00 | 223.00 | 225.00 | 208.00 | 3,875 |
| 2022-11-21 | 227.00 | 232.00 | 225.50 | 225.50 | 208.46 | 4,067 |
| 2022-11-18 | 231.00 | 231.00 | 225.00 | 227.00 | 209.85 | 3,558 |
| 2022-11-17 | 220.00 | 231.00 | 216.50 | 231.00 | 213.55 | 2,040 |
| 2022-11-16 | 235.50 | 235.50 | 222.00 | 222.00 | 205.23 | 5,502 |
| 2022-11-15 | 235.50 | 235.50 | 228.00 | 231.00 | 213.55 | 2,222 |
| 2022-11-14 | 240.00 | 240.00 | 232.00 | 232.00 | 213.59 | 3,398 |
| 2022-11-11 | 244.00 | 244.00 | 234.50 | 240.00 | 220.96 | 4,412 |
| 2022-11-10 | 241.50 | 243.50 | 238.00 | 241.00 | 221.88 | 2,358 |
| 2022-11-09 | 239.50 | 241.00 | 237.50 | 241.00 | 221.88 | 1,201 |
| 2022-11-08 | 234.50 | 239.00 | 227.50 | 235.50 | 216.82 | 3,810 |
| 2022-11-07 | 240.00 | 246.00 | 234.00 | 235.00 | 216.36 | 2,987 |
| 2022-11-04 | 245.00 | 245.00 | 237.00 | 244.00 | 224.64 | 2,118 |
| 2022-11-03 | 240.00 | 240.50 | 237.00 | 237.50 | 218.66 | 3,528 |
| 2022-11-02 | 242.00 | 243.50 | 239.50 | 239.50 | 220.50 | 7,608 |
| 2022-11-01 | 239.50 | 239.50 | 226.50 | 233.50 | 214.98 | 4,298 |
| 2022-10-31 | 236.00 | 238.50 | 236.00 | 237.50 | 218.66 | 2,000 |
| 2022-10-28 | 232.00 | 238.00 | 231.00 | 234.00 | 215.44 | 3,846 |
| 2022-10-27 | 226.00 | 231.50 | 226.00 | 230.00 | 211.75 | 2,515 |
| 2022-10-26 | 218.00 | 226.00 | 218.00 | 224.50 | 206.69 | 1,476 |
| 2022-10-25 | 226.50 | 230.00 | 217.50 | 218.00 | 200.70 | 9,113 |
| 2022-10-24 | 226.00 | 229.00 | 218.50 | 224.00 | 206.23 | 9,957 |
| 2022-10-21 | 250.00 | 251.00 | 225.00 | 226.00 | 208.07 | 14,633 |
| 2022-10-20 | 255.00 | 255.00 | 247.50 | 252.00 | 232.01 | 1,911 |
| 2022-10-19 | 259.50 | 259.50 | 248.00 | 252.00 | 232.01 | 1,676 |
| 2022-10-18 | 230.00 | 251.00 | 230.00 | 249.00 | 229.25 | 9,488 |
| 2022-10-17 | 220.00 | 229.00 | 219.00 | 229.00 | 210.83 | 5,357 |
| 2022-10-14 | 218.00 | 222.00 | 217.50 | 220.00 | 202.55 | 6,152 |
| 2022-10-13 | 215.00 | 218.50 | 214.00 | 216.00 | 198.86 | 1,236 |
| 2022-10-12 | 222.00 | 222.00 | 214.50 | 219.00 | 201.63 | 4,706 |
| 2022-10-11 | 232.00 | 232.00 | 221.50 | 222.00 | 204.39 | 740 |
| 2022-10-10 | 235.00 | 237.00 | 223.00 | 228.00 | 209.91 | 2,130 |
| 2022-10-07 | 240.50 | 241.00 | 230.50 | 235.00 | 216.36 | 3,254 |
| 2022-10-06 | 237.00 | 240.00 | 237.00 | 239.50 | 220.50 | 1,069 |
| 2022-10-05 | 250.00 | 250.00 | 233.00 | 233.00 | 214.51 | 1,875 |
| 2022-10-04 | 245.00 | 258.00 | 232.00 | 236.50 | 217.74 | 5,622 |
| 2022-10-03 | 225.50 | 255.00 | 225.50 | 245.00 | 225.56 | 2,892 |
| 2022-09-30 | 221.50 | 225.00 | 221.00 | 223.00 | 205.31 | 7,376 |
| 2022-09-29 | 214.50 | 226.00 | 214.00 | 221.50 | 203.93 | 4,209 |
| 2022-09-28 | 227.50 | 227.50 | 203.50 | 214.00 | 197.02 | 16,500 |
| 2022-09-27 | 221.00 | 231.00 | 221.00 | 226.00 | 208.07 | 8,775 |
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.