Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 293.50 | 293.50 | 278.00 | 289.50 | 265.72 | 8,234 |
| 2022-07-04 | 289.00 | 291.00 | 286.00 | 291.00 | 267.09 | 1,964 |
| 2022-07-01 | 280.00 | 292.00 | 278.50 | 289.00 | 265.26 | 8,318 |
| 2022-06-30 | 286.00 | 286.00 | 277.00 | 279.00 | 256.08 | 9,954 |
| 2022-06-29 | 303.00 | 303.00 | 288.00 | 290.00 | 266.18 | 1,972 |
| 2022-06-28 | 296.00 | 300.00 | 295.50 | 300.00 | 275.36 | 1,362 |
| 2022-06-27 | 303.00 | 303.00 | 294.50 | 295.50 | 271.23 | 2,617 |
| 2022-06-24 | 290.00 | 297.00 | 287.00 | 295.50 | 271.23 | 3,334 |
| 2022-06-23 | 297.00 | 297.00 | 286.00 | 289.50 | 265.72 | 3,662 |
| 2022-06-22 | 297.00 | 299.00 | 291.00 | 295.50 | 271.23 | 4,770 |
| 2022-06-21 | 300.00 | 304.50 | 296.00 | 300.00 | 275.36 | 2,895 |
| 2022-06-20 | 291.00 | 296.00 | 288.00 | 296.00 | 271.68 | 5,425 |
| 2022-06-17 | 298.00 | 298.00 | 285.00 | 290.50 | 266.64 | 7,593 |
| 2022-06-16 | 288.00 | 291.00 | 285.50 | 289.50 | 265.72 | 9,882 |
| 2022-06-15 | 290.50 | 297.00 | 286.00 | 293.50 | 269.39 | 6,780 |
| 2022-06-14 | 310.00 | 315.00 | 289.50 | 289.50 | 265.72 | 15,454 |
| 2022-06-13 | 300.00 | 315.50 | 296.00 | 312.00 | 286.37 | 21,354 |
| 2022-06-10 | 307.00 | 307.00 | 300.00 | 302.00 | 277.19 | 12,301 |
| 2022-06-09 | 314.00 | 314.00 | 307.00 | 310.00 | 284.53 | 8,811 |
| 2022-06-08 | 325.00 | 325.00 | 314.50 | 314.50 | 288.66 | 9,057 |
| 2022-06-07 | 331.00 | 331.00 | 318.50 | 322.00 | 295.55 | 4,538 |
| 2022-06-03 | 322.00 | 334.00 | 322.00 | 329.50 | 302.43 | 5,117 |
| 2022-06-02 | 328.00 | 329.00 | 323.00 | 323.50 | 296.93 | 16,322 |
| 2022-06-01 | 333.00 | 333.00 | 325.00 | 328.00 | 301.06 | 10,959 |
| 2022-05-31 | 343.50 | 343.50 | 333.00 | 333.00 | 305.64 | 6,915 |
| 2022-05-30 | 340.00 | 346.00 | 340.00 | 341.00 | 312.99 | 3,733 |
| 2022-05-27 | 340.00 | 340.00 | 331.00 | 340.00 | 312.07 | 10,495 |
| 2022-05-25 | 339.00 | 340.00 | 329.50 | 333.00 | 305.64 | 8,671 |
| 2022-05-24 | 336.00 | 340.00 | 333.00 | 340.00 | 312.07 | 11,964 |
| 2022-05-23 | 350.00 | 350.00 | 335.00 | 337.00 | 309.32 | 4,315 |
| 2022-05-20 | 328.50 | 353.50 | 328.50 | 333.50 | 306.10 | 29,624 |
| 2022-05-19 | 327.50 | 328.00 | 318.50 | 320.00 | 293.71 | 8,026 |
| 2022-05-18 | 336.00 | 345.00 | 328.50 | 331.50 | 304.27 | 12,123 |
| 2022-05-16 | 335.00 | 338.00 | 329.50 | 336.00 | 308.40 | 5,579 |
| 2022-05-13 | 325.50 | 337.00 | 325.50 | 337.00 | 309.32 | 6,994 |
| 2022-05-12 | 317.50 | 331.00 | 311.00 | 330.50 | 303.35 | 16,556 |
| 2022-05-11 | 323.50 | 337.00 | 316.50 | 322.00 | 295.55 | 14,910 |
| 2022-05-10 | 321.00 | 324.00 | 313.00 | 316.00 | 290.04 | 17,745 |
| 2022-05-09 | 335.00 | 345.00 | 322.00 | 323.00 | 295.59 | 20,316 |
| 2022-05-06 | 355.00 | 362.00 | 338.00 | 346.50 | 317.10 | 18,615 |
| 2022-05-05 | 370.00 | 372.50 | 363.00 | 366.00 | 334.95 | 11,289 |
| 2022-05-04 | 370.00 | 376.50 | 366.00 | 371.00 | 339.52 | 9,513 |
| 2022-05-03 | 370.00 | 370.00 | 360.50 | 369.50 | 338.15 | 8,267 |
| 2022-05-02 | 374.00 | 378.50 | 357.50 | 365.50 | 334.49 | 10,829 |
| 2022-04-29 | 386.00 | 386.00 | 377.50 | 381.00 | 348.67 | 5,641 |
| 2022-04-28 | 385.50 | 389.00 | 382.00 | 386.00 | 353.25 | 4,506 |
| 2022-04-27 | 392.00 | 392.00 | 382.00 | 390.00 | 356.91 | 7,288 |
| 2022-04-26 | 390.00 | 392.00 | 377.50 | 391.50 | 358.28 | 10,971 |
| 2022-04-25 | 385.00 | 385.00 | 373.00 | 385.00 | 352.33 | 9,002 |
| 2022-04-22 | 384.50 | 388.00 | 376.50 | 387.00 | 354.16 | 4,295 |
| 2022-04-21 | 379.00 | 385.00 | 371.00 | 384.50 | 351.88 | 4,715 |
| 2022-04-20 | 375.50 | 378.50 | 371.50 | 376.50 | 344.55 | 6,563 |
| 2022-04-19 | 381.50 | 384.00 | 369.50 | 373.50 | 341.81 | 12,357 |
| 2022-04-13 | 382.00 | 383.00 | 374.00 | 380.00 | 347.76 | 6,332 |
| 2022-04-12 | 376.00 | 386.00 | 374.00 | 382.00 | 349.59 | 9,729 |
| 2022-04-11 | 390.00 | 390.00 | 378.50 | 378.50 | 346.39 | 19,272 |
| 2022-04-08 | 396.50 | 397.00 | 386.00 | 390.00 | 356.91 | 16,454 |
| 2022-04-07 | 400.00 | 401.00 | 386.50 | 393.00 | 359.65 | 25,356 |
| 2022-04-06 | 406.00 | 407.50 | 394.00 | 400.00 | 366.06 | 19,883 |
| 2022-04-05 | 409.50 | 412.50 | 406.50 | 410.00 | 375.21 | 12,182 |
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.