Arendals Fossekompani ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	435.96	435.96	400.29	404.26	369.12	42,564
2022-01-07	446.86	447.85	431.01	435.96	398.07	18,808
2022-01-06	468.66	468.66	447.85	448.84	409.83	21,457
2022-01-05	465.69	473.61	453.80	470.64	429.74	18,593
2022-01-04	467.67	474.60	461.72	465.69	425.21	13,931
2022-01-03	441.91	463.71	441.91	461.72	421.59	16,040
2021-12-30	440.92	441.91	435.96	440.92	402.59	8,329
2021-12-29	439.93	439.93	433.98	435.96	398.07	5,250
2021-12-28	435.96	441.91	432.99	439.93	401.69	8,519
2021-12-27	442.90	444.88	427.05	434.97	397.17	9,885
2021-12-23	441.91	459.74	431.01	439.93	401.69	27,105
2021-12-22	421.10	432.00	413.17	431.01	393.55	14,653
2021-12-21	416.15	435.96	411.19	414.16	378.17	32,411
2021-12-20	386.42	413.17	386.42	413.17	377.26	20,708
2021-12-17	394.35	394.35	383.45	386.42	352.84	8,448
2021-12-16	380.48	395.34	375.52	395.34	360.98	23,288
2021-12-15	375.52	380.48	371.56	378.49	345.60	10,380
2021-12-14	380.48	384.44	372.55	373.54	341.07	11,299
2021-12-13	377.50	391.38	376.51	380.48	347.41	11,581
2021-12-10	383.45	384.44	372.55	377.50	344.69	9,455
2021-12-09	395.34	395.34	375.52	386.42	352.84	10,636
2021-12-08	394.35	397.32	387.41	388.40	354.64	11,779
2021-12-07	370.57	392.37	370.57	391.38	357.36	15,033
2021-12-06	381.47	390.38	365.61	367.60	335.65	24,382
2021-12-03	401.28	401.28	379.49	380.48	347.41	22,620
2021-12-02	392.37	401.28	384.44	396.33	361.88	22,643
2021-12-01	400.29	400.29	391.38	392.37	358.26	16,379
2021-11-30	397.32	407.23	379.49	394.35	360.07	28,827
2021-11-29	365.61	390.38	364.62	388.40	354.64	27,866
2021-11-26	366.60	369.58	356.70	357.69	326.60	17,894
2021-11-25	364.62	378.49	363.63	373.54	341.07	28,415
2021-11-24	393.36	393.36	357.69	358.68	327.50	28,818
2021-11-23	372.55	390.38	353.72	381.47	348.31	49,184
2021-11-22	400.29	406.24	365.61	372.55	340.17	53,700
2021-11-19	398.31	419.12	396.33	397.32	362.79	21,318
2021-11-18	447.85	447.85	391.38	393.36	359.17	61,234
2021-11-17	432.00	467.67	432.00	440.92	402.59	47,778
2021-11-16	494.42	494.42	423.08	428.04	390.06	128,293
2021-11-15	480.55	503.34	472.62	495.41	451.46	57,131
2021-11-12	449.83	469.65	432.99	469.65	427.99	43,312
2021-11-11	439.93	447.85	433.98	444.88	405.41	18,033
2021-11-10	455.78	460.73	429.03	438.94	400.00	25,985
2021-11-09	427.05	448.84	417.14	448.84	409.03	39,293
2021-11-08	399.30	431.01	396.33	428.04	390.06	30,451
2021-11-05	401.28	401.28	393.36	397.32	362.07	6,964
2021-11-04	400.29	401.28	394.35	395.34	360.27	13,772
2021-11-03	404.26	404.26	394.35	395.34	360.27	16,587
2021-11-02	401.28	411.19	395.34	395.34	360.27	23,769
2021-11-01	394.35	426.05	393.36	401.28	365.68	39,553
2021-10-29	368.59	391.38	366.60	390.38	355.75	24,973
2021-10-28	356.70	362.64	356.70	362.64	330.47	8,441
2021-10-27	358.68	358.68	352.73	356.70	325.05	6,921
2021-10-26	358.68	358.68	351.74	355.71	324.15	7,674
2021-10-25	366.60	366.60	354.72	356.70	325.05	8,653
2021-10-22	336.88	363.63	336.88	358.68	326.86	31,480
2021-10-21	332.92	333.91	327.96	332.92	303.38	2,065
2021-10-20	330.94	334.90	327.96	330.94	301.58	14,653

← NewerPage 21 of 21 · 1,257 trading days

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.