Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 230.00 | 233.50 | 221.00 | 222.00 | 204.39 | 15,673 |
| 2022-09-23 | 250.00 | 257.00 | 240.00 | 242.00 | 222.80 | 10,300 |
| 2022-09-22 | 252.00 | 252.00 | 245.00 | 248.00 | 228.32 | 7,338 |
| 2022-09-21 | 257.00 | 257.00 | 253.00 | 255.50 | 235.23 | 2,866 |
| 2022-09-20 | 262.50 | 267.50 | 256.00 | 257.00 | 236.61 | 1,616 |
| 2022-09-19 | 260.00 | 265.00 | 256.00 | 259.50 | 238.91 | 5,136 |
| 2022-09-16 | 281.50 | 285.50 | 259.50 | 259.50 | 238.91 | 13,142 |
| 2022-09-15 | 291.00 | 291.00 | 279.00 | 281.50 | 259.17 | 1,430 |
| 2022-09-14 | 280.00 | 281.50 | 270.00 | 280.50 | 258.25 | 1,575 |
| 2022-09-13 | 285.50 | 292.50 | 282.50 | 284.50 | 261.93 | 5,539 |
| 2022-09-12 | 269.00 | 272.00 | 267.00 | 272.00 | 250.42 | 2,019 |
| 2022-09-09 | 265.00 | 265.50 | 260.00 | 265.00 | 243.98 | 2,593 |
| 2022-09-08 | 260.00 | 263.50 | 254.00 | 256.50 | 236.15 | 3,213 |
| 2022-09-07 | 268.50 | 268.50 | 249.00 | 252.00 | 232.01 | 10,119 |
| 2022-09-06 | 280.00 | 280.00 | 266.00 | 268.50 | 247.20 | 9,461 |
| 2022-09-05 | 288.00 | 288.00 | 280.00 | 281.00 | 258.71 | 4,257 |
| 2022-09-02 | 290.00 | 290.00 | 284.00 | 285.00 | 262.39 | 4,146 |
| 2022-09-01 | 298.00 | 298.00 | 288.00 | 289.00 | 266.07 | 6,626 |
| 2022-08-31 | 297.00 | 298.00 | 293.50 | 296.50 | 272.98 | 2,889 |
| 2022-08-30 | 299.00 | 300.00 | 291.50 | 291.50 | 268.37 | 7,037 |
| 2022-08-29 | 304.00 | 305.00 | 298.00 | 299.00 | 275.28 | 3,417 |
| 2022-08-26 | 307.00 | 308.00 | 302.00 | 303.50 | 279.42 | 1,653 |
| 2022-08-25 | 308.00 | 310.50 | 305.50 | 308.50 | 284.02 | 2,661 |
| 2022-08-24 | 313.50 | 313.50 | 307.50 | 307.50 | 283.10 | 2,455 |
| 2022-08-23 | 312.00 | 316.50 | 312.00 | 312.00 | 287.25 | 3,058 |
| 2022-08-22 | 315.00 | 317.00 | 310.00 | 311.00 | 285.45 | 3,269 |
| 2022-08-19 | 312.00 | 314.00 | 300.00 | 307.50 | 282.24 | 8,540 |
| 2022-08-18 | 315.50 | 317.00 | 308.50 | 313.50 | 287.75 | 4,256 |
| 2022-08-17 | 321.00 | 321.00 | 315.50 | 315.50 | 289.58 | 2,247 |
| 2022-08-16 | 318.00 | 321.50 | 316.50 | 321.00 | 294.63 | 915 |
| 2022-08-15 | 325.00 | 325.00 | 315.00 | 318.00 | 291.88 | 3,125 |
| 2022-08-12 | 325.00 | 325.00 | 318.00 | 324.00 | 297.38 | 1,044 |
| 2022-08-11 | 326.00 | 326.50 | 322.00 | 324.00 | 297.38 | 1,138 |
| 2022-08-10 | 318.00 | 325.00 | 317.50 | 325.00 | 298.30 | 2,325 |
| 2022-08-09 | 319.00 | 322.00 | 318.00 | 319.00 | 292.79 | 1,950 |
| 2022-08-08 | 323.50 | 327.00 | 320.00 | 322.00 | 295.55 | 3,039 |
| 2022-08-05 | 323.00 | 324.50 | 320.00 | 323.50 | 296.93 | 3,107 |
| 2022-08-04 | 328.00 | 328.00 | 320.00 | 320.50 | 294.17 | 2,190 |
| 2022-08-03 | 320.00 | 328.00 | 319.00 | 328.00 | 301.06 | 8,954 |
| 2022-08-02 | 311.50 | 321.00 | 311.50 | 320.00 | 293.71 | 8,492 |
| 2022-08-01 | 309.50 | 317.00 | 305.00 | 312.00 | 286.37 | 7,532 |
| 2022-07-29 | 312.00 | 312.00 | 306.50 | 309.00 | 283.62 | 924 |
| 2022-07-28 | 310.00 | 312.00 | 304.00 | 309.50 | 284.08 | 4,131 |
| 2022-07-27 | 308.00 | 312.00 | 303.00 | 304.00 | 279.03 | 3,499 |
| 2022-07-26 | 309.00 | 311.00 | 300.50 | 308.00 | 282.70 | 4,297 |
| 2022-07-25 | 309.00 | 309.50 | 299.00 | 309.50 | 284.08 | 4,546 |
| 2022-07-22 | 315.00 | 315.00 | 307.50 | 309.00 | 283.62 | 2,365 |
| 2022-07-21 | 316.50 | 316.50 | 311.00 | 314.50 | 288.66 | 1,841 |
| 2022-07-20 | 316.00 | 318.00 | 311.00 | 317.50 | 291.42 | 6,148 |
| 2022-07-19 | 305.00 | 315.00 | 302.50 | 315.00 | 289.12 | 7,320 |
| 2022-07-18 | 293.00 | 305.00 | 293.00 | 302.00 | 277.19 | 5,826 |
| 2022-07-15 | 293.00 | 304.00 | 293.00 | 303.50 | 278.57 | 3,142 |
| 2022-07-14 | 303.50 | 303.50 | 291.50 | 293.00 | 268.93 | 2,787 |
| 2022-07-13 | 303.00 | 304.00 | 296.00 | 296.00 | 271.68 | 3,104 |
| 2022-07-12 | 308.00 | 308.00 | 300.00 | 302.50 | 277.65 | 810 |
| 2022-07-11 | 305.00 | 305.00 | 297.50 | 304.00 | 279.03 | 3,931 |
| 2022-07-08 | 305.00 | 308.00 | 298.00 | 301.00 | 276.27 | 8,767 |
| 2022-07-07 | 286.50 | 298.00 | 284.00 | 298.00 | 273.52 | 1,951 |
| 2022-07-06 | 282.00 | 288.50 | 282.00 | 284.00 | 260.67 | 3,146 |
| 2022-07-05 | 293.50 | 293.50 | 278.00 | 289.50 | 265.72 | 8,234 |
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.