Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 188.00 | 188.00 | 182.50 | 187.50 | 184.55 | 3,421 |
| 2026-04-27 | 190.00 | 190.00 | 183.50 | 185.00 | 182.09 | 5,258 |
| 2026-04-24 | 191.50 | 192.00 | 185.00 | 187.00 | 184.06 | 19,129 |
| 2026-04-23 | 197.50 | 199.50 | 190.50 | 191.00 | 187.99 | 5,450 |
| 2026-04-22 | 205.00 | 205.00 | 190.00 | 191.00 | 187.99 | 13,903 |
| 2026-04-21 | 195.00 | 197.50 | 188.00 | 189.00 | 186.02 | 15,193 |
| 2026-04-20 | 202.00 | 210.00 | 193.50 | 195.50 | 192.42 | 29,149 |
| 2026-04-17 | 189.00 | 205.00 | 189.00 | 201.00 | 197.83 | 54,064 |
| 2026-04-16 | 180.00 | 188.00 | 180.00 | 187.00 | 184.06 | 227,090 |
| 2026-04-15 | 175.00 | 178.00 | 175.00 | 176.50 | 173.72 | 63,450 |
| 2026-04-14 | 170.00 | 175.00 | 170.00 | 174.00 | 171.26 | 45,892 |
| 2026-04-13 | 174.00 | 174.00 | 170.00 | 170.00 | 167.32 | 68,869 |
| 2026-04-10 | 163.50 | 171.50 | 163.50 | 171.50 | 168.80 | 15,562 |
| 2026-04-09 | 163.00 | 163.00 | 162.00 | 163.00 | 160.43 | 987 |
| 2026-04-08 | 163.00 | 164.00 | 160.00 | 162.50 | 159.94 | 4,000 |
| 2026-04-07 | 161.50 | 165.00 | 161.00 | 164.00 | 161.42 | 5,190 |
| 2026-04-01 | 162.00 | 165.00 | 161.50 | 161.50 | 158.96 | 2,579 |
| 2026-03-31 | 160.00 | 160.50 | 158.00 | 160.00 | 157.48 | 2,801 |
| 2026-03-30 | 159.00 | 160.00 | 158.00 | 159.00 | 156.50 | 6,055 |
| 2026-03-27 | 159.50 | 161.50 | 158.00 | 158.00 | 155.51 | 2,874 |
| 2026-03-26 | 162.00 | 162.00 | 159.00 | 159.00 | 156.50 | 4,886 |
| 2026-03-25 | 160.50 | 163.50 | 160.00 | 163.00 | 160.43 | 2,480 |
| 2026-03-24 | 159.00 | 161.50 | 157.00 | 159.50 | 156.99 | 4,414 |
| 2026-03-23 | 159.00 | 159.00 | 152.00 | 156.50 | 154.04 | 7,724 |
| 2026-03-20 | 160.00 | 161.50 | 158.00 | 158.00 | 155.51 | 6,775 |
| 2026-03-19 | 161.50 | 164.00 | 160.00 | 161.50 | 158.96 | 7,813 |
| 2026-03-18 | 165.00 | 166.00 | 164.00 | 164.00 | 161.42 | 9,832 |
| 2026-03-17 | 168.50 | 169.00 | 166.50 | 166.50 | 163.88 | 6,280 |
| 2026-03-16 | 168.50 | 168.50 | 166.50 | 167.50 | 164.86 | 10,715 |
| 2026-03-13 | 165.00 | 172.50 | 165.00 | 168.50 | 165.85 | 2,915 |
| 2026-03-12 | 166.50 | 170.50 | 165.50 | 165.50 | 162.89 | 4,178 |
| 2026-03-11 | 166.50 | 166.50 | 165.00 | 165.00 | 162.40 | 861 |
| 2026-03-10 | 174.00 | 174.00 | 165.50 | 166.00 | 163.39 | 3,118 |
| 2026-03-09 | 168.00 | 168.00 | 163.50 | 165.00 | 162.40 | 3,804 |
| 2026-03-06 | 170.00 | 173.00 | 168.00 | 168.00 | 165.35 | 4,237 |
| 2026-03-05 | 174.00 | 174.00 | 170.00 | 174.00 | 171.26 | 1,641 |
| 2026-03-04 | 163.00 | 172.50 | 163.00 | 172.50 | 169.78 | 2,695 |
| 2026-03-03 | 169.50 | 169.50 | 162.50 | 163.50 | 160.93 | 8,714 |
| 2026-03-02 | 172.00 | 172.00 | 165.00 | 169.50 | 166.83 | 7,878 |
| 2026-02-27 | 173.50 | 173.50 | 172.00 | 172.50 | 169.78 | 201,968 |
| 2026-02-26 | 173.00 | 173.00 | 171.50 | 172.50 | 169.78 | 4,143 |
| 2026-02-25 | 173.00 | 174.00 | 172.00 | 173.00 | 170.28 | 3,501 |
| 2026-02-24 | 174.00 | 174.00 | 170.50 | 173.00 | 170.28 | 306,182 |
| 2026-02-23 | 172.50 | 174.00 | 172.00 | 174.00 | 171.26 | 6,871 |
| 2026-02-20 | 175.00 | 176.00 | 172.50 | 175.00 | 172.24 | 6,487 |
| 2026-02-19 | 178.00 | 178.00 | 172.00 | 174.50 | 171.75 | 11,207 |
| 2026-02-18 | 175.00 | 177.00 | 174.50 | 177.00 | 174.21 | 12,175 |
| 2026-02-17 | 171.50 | 178.00 | 171.50 | 173.00 | 170.28 | 23,416 |
| 2026-02-16 | 172.00 | 175.00 | 170.00 | 172.00 | 169.29 | 23,209 |
| 2026-02-13 | 169.00 | 175.00 | 167.00 | 169.00 | 166.34 | 40,576 |
| 2026-02-12 | 157.00 | 162.00 | 157.00 | 160.00 | 157.48 | 14,430 |
| 2026-02-11 | 157.00 | 159.50 | 155.50 | 157.00 | 154.53 | 4,055 |
| 2026-02-10 | 154.00 | 158.50 | 152.00 | 157.00 | 154.53 | 19,865 |
| 2026-02-09 | 155.00 | 155.00 | 151.50 | 152.00 | 149.61 | 1,706 |
| 2026-02-06 | 151.00 | 151.50 | 149.00 | 149.00 | 146.65 | 3,261 |
| 2026-02-05 | 154.00 | 154.00 | 151.50 | 152.00 | 149.61 | 195 |
| 2026-02-04 | 155.50 | 155.50 | 151.00 | 155.00 | 152.56 | 1,740 |
| 2026-02-03 | 153.50 | 157.50 | 153.50 | 156.50 | 154.04 | 2,783 |
| 2026-02-02 | 152.50 | 154.00 | 152.00 | 153.00 | 150.59 | 2,866 |
| 2026-01-30 | 153.00 | 156.00 | 153.00 | 155.00 | 152.56 | 1,916 |
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.