Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 183.50 | 184.00 | 181.00 | 184.00 | 184.00 | 2,638 |
| 2026-07-23 | 178.00 | 183.00 | 178.00 | 181.50 | 181.50 | 5,051 |
| 2026-07-22 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 1,565 |
| 2026-07-21 | 173.50 | 181.00 | 173.50 | 180.50 | 180.50 | 10,041 |
| 2026-07-20 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 3,941 |
| 2026-07-17 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,582 |
| 2026-07-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3,453 |
| 2026-07-15 | 177.00 | 177.00 | 175.00 | 176.50 | 176.50 | 4,011 |
| 2026-07-14 | 176.00 | 177.50 | 175.00 | 177.00 | 177.00 | 3,862 |
| 2026-07-13 | 173.50 | 178.00 | 173.50 | 177.00 | 177.00 | 71,393 |
| 2026-07-10 | 176.00 | 176.50 | 174.00 | 175.00 | 175.00 | 4,671 |
| 2026-07-09 | 181.00 | 181.00 | 175.50 | 176.00 | 176.00 | 1,176 |
| 2026-07-08 | 181.00 | 181.00 | 175.50 | 179.00 | 179.00 | 826 |
| 2026-07-07 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 3,603 |
| 2026-07-06 | 175.00 | 178.50 | 175.00 | 178.00 | 178.00 | 775 |
| 2026-07-03 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 3,485 |
| 2026-07-02 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 2,492 |
| 2026-07-01 | 176.00 | 176.00 | 175.00 | 175.50 | 175.50 | 985 |
| 2026-06-30 | 177.00 | 177.50 | 175.00 | 175.00 | 175.00 | 7,176 |
| 2026-06-29 | 180.00 | 180.00 | 175.00 | 175.50 | 175.50 | 4,625 |
| 2026-06-26 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 309 |
| 2026-06-25 | 179.00 | 179.50 | 177.00 | 179.50 | 179.50 | 1,687 |
| 2026-06-24 | 175.00 | 180.00 | 174.00 | 179.50 | 179.50 | 10,583 |
| 2026-06-23 | 178.50 | 180.50 | 178.00 | 179.00 | 179.00 | 2,465 |
| 2026-06-22 | 178.50 | 182.50 | 177.50 | 177.50 | 177.50 | 3,196 |
| 2026-06-19 | 185.00 | 185.00 | 176.50 | 176.50 | 176.50 | 5,516 |
| 2026-06-18 | 174.00 | 184.50 | 174.00 | 183.00 | 183.00 | 12,047 |
| 2026-06-17 | 175.00 | 177.50 | 175.00 | 176.00 | 176.00 | 2,395 |
| 2026-06-16 | 178.00 | 178.00 | 173.50 | 173.50 | 173.50 | 1,668 |
| 2026-06-15 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1,223 |
| 2026-06-12 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | 2,531 |
| 2026-06-11 | 175.00 | 177.00 | 172.50 | 176.50 | 176.50 | 3,339 |
| 2026-06-10 | 177.00 | 177.00 | 172.50 | 175.00 | 175.00 | 2,833 |
| 2026-06-09 | 178.00 | 178.00 | 172.00 | 178.00 | 178.00 | 1,511 |
| 2026-06-08 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 2,372 |
| 2026-06-05 | 178.00 | 178.00 | 174.00 | 175.50 | 175.50 | 3,891 |
| 2026-06-04 | 178.50 | 178.50 | 176.00 | 178.00 | 178.00 | 912 |
| 2026-06-03 | 179.00 | 179.00 | 176.50 | 177.50 | 177.50 | 1,208 |
| 2026-06-02 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | 5,591 |
| 2026-06-01 | 180.00 | 180.00 | 173.00 | 178.00 | 178.00 | 27,570 |
| 2026-05-29 | 175.00 | 178.00 | 171.00 | 174.50 | 174.50 | 37,380 |
| 2026-05-28 | 168.00 | 176.00 | 168.00 | 175.00 | 175.00 | 3,131 |
| 2026-05-27 | 174.50 | 175.50 | 168.50 | 171.50 | 171.50 | 6,103 |
| 2026-05-26 | 179.50 | 180.00 | 174.50 | 176.50 | 176.50 | 10,511 |
| 2026-05-22 | 180.00 | 180.00 | 179.50 | 180.00 | 180.00 | 6,305 |
| 2026-05-21 | 178.50 | 180.00 | 177.00 | 179.50 | 179.50 | 5,059 |
| 2026-05-20 | 175.50 | 178.00 | 172.00 | 176.00 | 176.00 | 6,070 |
| 2026-05-19 | 180.00 | 180.00 | 176.50 | 178.50 | 178.50 | 4,578 |
| 2026-05-18 | 180.50 | 184.00 | 179.00 | 180.00 | 180.00 | 3,351 |
| 2026-05-15 | 186.00 | 186.00 | 178.00 | 178.50 | 178.50 | 14,311 |
| 2026-05-13 | 194.00 | 194.00 | 183.00 | 183.00 | 183.00 | 6,929 |
| 2026-05-12 | 190.00 | 193.00 | 188.00 | 190.50 | 187.50 | 6,756 |
| 2026-05-11 | 191.00 | 193.00 | 189.00 | 189.00 | 186.02 | 5,194 |
| 2026-05-08 | 191.00 | 195.00 | 191.00 | 191.00 | 187.99 | 3,523 |
| 2026-05-07 | 189.50 | 193.50 | 189.50 | 191.00 | 187.99 | 2,950 |
| 2026-05-06 | 188.00 | 193.00 | 187.50 | 188.50 | 185.53 | 6,288 |
| 2026-05-05 | 186.00 | 192.50 | 186.00 | 187.00 | 184.06 | 7,110 |
| 2026-05-04 | 193.50 | 193.50 | 187.50 | 188.50 | 185.53 | 3,633 |
| 2026-04-30 | 189.00 | 193.00 | 188.50 | 188.50 | 185.53 | 3,607 |
| 2026-04-29 | 184.00 | 193.00 | 184.00 | 189.50 | 186.52 | 11,525 |
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.