Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 409.50 | 415.00 | 408.00 | 409.50 | 374.75 | 13,072 |
| 2022-04-01 | 409.00 | 412.50 | 405.00 | 412.00 | 377.04 | 23,764 |
| 2022-03-31 | 415.00 | 417.00 | 408.00 | 410.00 | 375.21 | 8,914 |
| 2022-03-30 | 408.00 | 415.00 | 408.00 | 415.00 | 379.79 | 17,321 |
| 2022-03-29 | 410.00 | 417.00 | 408.00 | 410.00 | 375.21 | 18,475 |
| 2022-03-28 | 405.00 | 411.00 | 405.00 | 410.00 | 375.21 | 7,892 |
| 2022-03-25 | 412.00 | 412.00 | 404.00 | 412.00 | 377.04 | 21,048 |
| 2022-03-24 | 414.00 | 414.00 | 406.00 | 410.00 | 375.21 | 13,922 |
| 2022-03-23 | 410.00 | 420.00 | 408.00 | 415.00 | 379.79 | 31,524 |
| 2022-03-22 | 412.00 | 413.00 | 406.00 | 408.00 | 373.38 | 46,098 |
| 2022-03-21 | 420.00 | 421.00 | 405.00 | 411.00 | 376.13 | 44,446 |
| 2022-03-18 | 420.00 | 426.00 | 408.00 | 426.00 | 389.85 | 518,289 |
| 2022-03-17 | 427.00 | 430.00 | 418.00 | 419.00 | 383.45 | 22,388 |
| 2022-03-16 | 425.00 | 428.00 | 416.00 | 426.00 | 389.85 | 25,574 |
| 2022-03-15 | 426.00 | 428.00 | 412.00 | 415.00 | 379.79 | 387,914 |
| 2022-03-14 | 429.00 | 435.00 | 425.00 | 426.00 | 389.85 | 25,840 |
| 2022-03-11 | 438.00 | 445.00 | 428.00 | 431.00 | 394.43 | 31,982 |
| 2022-03-10 | 435.00 | 455.00 | 430.00 | 437.00 | 399.92 | 53,428 |
| 2022-03-09 | 429.00 | 433.00 | 424.00 | 429.00 | 392.60 | 18,231 |
| 2022-03-08 | 415.00 | 438.00 | 415.00 | 424.00 | 388.02 | 23,773 |
| 2022-03-07 | 433.00 | 434.00 | 407.00 | 425.00 | 388.94 | 32,778 |
| 2022-03-04 | 430.00 | 442.00 | 425.00 | 438.00 | 400.84 | 14,468 |
| 2022-03-03 | 436.00 | 445.00 | 428.00 | 433.00 | 396.26 | 16,939 |
| 2022-03-02 | 443.00 | 454.00 | 434.00 | 440.00 | 402.67 | 21,625 |
| 2022-03-01 | 430.00 | 447.00 | 429.00 | 446.00 | 408.16 | 24,025 |
| 2022-02-28 | 437.00 | 438.00 | 413.00 | 421.00 | 385.28 | 19,445 |
| 2022-02-25 | 440.00 | 446.00 | 422.00 | 437.00 | 399.92 | 21,497 |
| 2022-02-24 | 445.00 | 449.00 | 407.00 | 427.00 | 390.77 | 43,800 |
| 2022-02-23 | 435.00 | 467.00 | 435.00 | 460.00 | 420.97 | 61,062 |
| 2022-02-22 | 410.00 | 437.00 | 404.00 | 436.00 | 399.01 | 44,572 |
| 2022-02-21 | 390.00 | 419.00 | 389.00 | 417.00 | 381.62 | 63,972 |
| 2022-02-18 | 386.00 | 390.00 | 383.00 | 383.00 | 350.50 | 4,528 |
| 2022-02-17 | 393.00 | 395.00 | 385.00 | 387.00 | 354.16 | 9,724 |
| 2022-02-16 | 395.00 | 400.00 | 388.00 | 393.00 | 359.65 | 12,066 |
| 2022-02-15 | 399.00 | 399.00 | 391.00 | 392.00 | 358.74 | 12,591 |
| 2022-02-14 | 395.00 | 400.00 | 388.00 | 397.00 | 363.32 | 14,172 |
| 2022-02-11 | 398.31 | 401.28 | 386.42 | 398.31 | 363.69 | 10,337 |
| 2022-02-10 | 421.10 | 432.00 | 387.41 | 397.32 | 362.79 | 30,054 |
| 2022-02-09 | 402.27 | 419.12 | 400.29 | 417.14 | 380.88 | 10,345 |
| 2022-02-08 | 414.16 | 414.16 | 397.32 | 401.28 | 366.41 | 7,687 |
| 2022-02-07 | 415.16 | 415.16 | 398.31 | 408.22 | 372.74 | 4,432 |
| 2022-02-04 | 416.15 | 416.15 | 398.31 | 400.29 | 365.50 | 8,639 |
| 2022-02-03 | 418.13 | 418.13 | 401.28 | 409.21 | 373.64 | 8,744 |
| 2022-02-02 | 407.23 | 419.12 | 405.25 | 418.13 | 381.79 | 15,325 |
| 2022-02-01 | 402.27 | 408.22 | 397.32 | 406.24 | 370.93 | 6,809 |
| 2022-01-31 | 396.33 | 402.27 | 394.35 | 396.33 | 361.88 | 6,624 |
| 2022-01-28 | 409.21 | 409.21 | 381.47 | 388.40 | 354.64 | 11,215 |
| 2022-01-27 | 396.33 | 402.27 | 383.45 | 397.32 | 362.79 | 9,901 |
| 2022-01-26 | 393.36 | 403.27 | 388.40 | 397.32 | 362.79 | 13,713 |
| 2022-01-25 | 383.45 | 394.35 | 379.49 | 392.37 | 358.26 | 19,847 |
| 2022-01-24 | 399.30 | 399.30 | 372.55 | 372.55 | 340.17 | 39,697 |
| 2022-01-21 | 404.26 | 406.24 | 397.32 | 399.30 | 364.60 | 9,692 |
| 2022-01-20 | 407.23 | 409.21 | 400.29 | 408.22 | 372.74 | 6,997 |
| 2022-01-19 | 409.21 | 413.17 | 400.29 | 405.25 | 370.02 | 16,252 |
| 2022-01-18 | 424.07 | 424.07 | 411.19 | 412.18 | 376.36 | 13,666 |
| 2022-01-17 | 414.16 | 426.05 | 411.19 | 422.09 | 385.40 | 7,382 |
| 2022-01-14 | 429.03 | 432.00 | 412.18 | 415.16 | 379.07 | 12,011 |
| 2022-01-13 | 426.05 | 432.00 | 418.13 | 429.03 | 391.74 | 9,337 |
| 2022-01-12 | 435.96 | 435.96 | 415.16 | 425.06 | 388.12 | 8,318 |
| 2022-01-11 | 408.22 | 421.10 | 408.22 | 416.15 | 379.98 | 10,984 |
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.