Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 156.50 | 156.50 | 152.50 | 152.50 | 150.10 | 5,177 |
| 2026-01-28 | 159.50 | 159.50 | 156.00 | 156.50 | 154.04 | 104,537 |
| 2026-01-27 | 158.00 | 159.50 | 158.00 | 159.50 | 156.99 | 56,805 |
| 2026-01-26 | 158.00 | 158.00 | 153.50 | 157.50 | 155.02 | 7,360 |
| 2026-01-23 | 155.00 | 156.00 | 152.00 | 153.50 | 151.08 | 5,850 |
| 2026-01-22 | 151.50 | 155.00 | 151.50 | 155.00 | 152.56 | 39,316 |
| 2026-01-21 | 150.00 | 152.00 | 150.00 | 151.00 | 148.62 | 1,104 |
| 2026-01-20 | 151.00 | 152.00 | 150.00 | 150.50 | 148.13 | 9,595 |
| 2026-01-19 | 152.00 | 152.00 | 150.00 | 151.00 | 148.62 | 11,688 |
| 2026-01-16 | 148.00 | 153.00 | 145.50 | 153.00 | 150.59 | 17,598 |
| 2026-01-15 | 144.00 | 149.00 | 143.00 | 148.00 | 145.67 | 23,363 |
| 2026-01-14 | 139.00 | 140.00 | 138.50 | 140.00 | 137.80 | 7,991 |
| 2026-01-13 | 138.00 | 138.50 | 137.00 | 137.50 | 135.33 | 6,853 |
| 2026-01-12 | 137.00 | 138.00 | 137.00 | 137.50 | 135.33 | 8,823 |
| 2026-01-09 | 135.00 | 137.50 | 135.00 | 137.00 | 134.84 | 5,915 |
| 2026-01-08 | 135.00 | 137.00 | 134.00 | 137.00 | 134.84 | 7,590 |
| 2026-01-07 | 134.50 | 138.00 | 134.50 | 136.00 | 133.86 | 11,902 |
| 2026-01-06 | 132.00 | 135.50 | 132.00 | 134.50 | 132.38 | 3,604 |
| 2026-01-05 | 133.00 | 135.00 | 131.50 | 134.50 | 132.38 | 981 |
| 2026-01-02 | 137.00 | 137.00 | 131.00 | 134.50 | 132.38 | 7,914 |
| 2025-12-30 | 137.50 | 137.50 | 134.00 | 135.00 | 132.87 | 2,889 |
| 2025-12-29 | 136.50 | 137.00 | 134.00 | 137.00 | 134.84 | 4,333 |
| 2025-12-23 | 135.00 | 137.00 | 135.00 | 135.00 | 132.87 | 1,200 |
| 2025-12-22 | 133.50 | 137.00 | 132.50 | 135.00 | 132.87 | 10,021 |
| 2025-12-19 | 134.00 | 135.50 | 133.00 | 135.00 | 132.87 | 9,962 |
| 2025-12-18 | 137.00 | 137.00 | 133.00 | 133.00 | 130.91 | 2,604 |
| 2025-12-17 | 136.00 | 136.50 | 134.00 | 136.50 | 134.35 | 924 |
| 2025-12-16 | 135.00 | 135.50 | 134.50 | 135.50 | 133.37 | 4,979 |
| 2025-12-15 | 132.00 | 135.50 | 132.00 | 135.00 | 132.87 | 4,419 |
| 2025-12-12 | 133.00 | 133.00 | 132.00 | 133.00 | 130.91 | 5,919 |
| 2025-12-11 | 133.00 | 133.00 | 131.00 | 131.00 | 128.94 | 3,501 |
| 2025-12-10 | 133.00 | 133.00 | 131.50 | 132.00 | 129.92 | 2,824 |
| 2025-12-09 | 131.00 | 133.00 | 131.00 | 132.00 | 129.92 | 2,416 |
| 2025-12-08 | 133.00 | 134.00 | 133.00 | 133.50 | 131.40 | 7,327 |
| 2025-12-05 | 135.00 | 135.00 | 132.50 | 135.00 | 132.87 | 1,402 |
| 2025-12-04 | 135.50 | 135.50 | 132.50 | 135.00 | 132.87 | 2,717 |
| 2025-12-03 | 133.50 | 133.50 | 132.50 | 132.50 | 130.41 | 1,097 |
| 2025-12-02 | 136.00 | 136.00 | 132.50 | 132.50 | 130.41 | 415 |
| 2025-12-01 | 132.00 | 135.00 | 132.00 | 135.00 | 132.87 | 2,173 |
| 2025-11-28 | 135.00 | 136.50 | 135.00 | 135.00 | 132.87 | 2,152 |
| 2025-11-27 | 135.00 | 136.00 | 135.00 | 136.00 | 133.86 | 522 |
| 2025-11-26 | 137.00 | 137.00 | 135.00 | 135.00 | 132.87 | 340 |
| 2025-11-25 | 136.00 | 136.00 | 135.00 | 135.00 | 132.87 | 401 |
| 2025-11-24 | 133.50 | 135.00 | 133.00 | 134.50 | 132.38 | 5,170 |
| 2025-11-21 | 135.50 | 136.00 | 132.50 | 135.50 | 133.37 | 569 |
| 2025-11-20 | 134.00 | 134.50 | 133.50 | 134.50 | 132.38 | 1,609 |
| 2025-11-19 | 131.00 | 134.00 | 131.00 | 133.00 | 130.91 | 778 |
| 2025-11-18 | 133.00 | 135.00 | 133.00 | 134.50 | 132.38 | 2,334 |
| 2025-11-17 | 130.50 | 136.00 | 130.50 | 133.00 | 130.91 | 872 |
| 2025-11-14 | 136.00 | 136.00 | 130.50 | 130.50 | 128.44 | 215 |
| 2025-11-13 | 136.00 | 136.50 | 135.00 | 135.00 | 132.87 | 2,913 |
| 2025-11-12 | 135.50 | 136.00 | 134.50 | 135.00 | 132.87 | 5,178 |
| 2025-11-11 | 130.00 | 135.00 | 130.00 | 134.00 | 131.89 | 4,845 |
| 2025-11-10 | 130.00 | 135.00 | 130.00 | 130.00 | 127.95 | 6,341 |
| 2025-11-07 | 135.00 | 135.00 | 130.50 | 130.50 | 128.44 | 242 |
| 2025-11-06 | 132.50 | 135.50 | 132.00 | 135.50 | 133.37 | 11,523 |
| 2025-11-05 | 132.50 | 135.00 | 131.50 | 131.50 | 129.43 | 2,183 |
| 2025-11-04 | 133.50 | 133.50 | 130.50 | 133.00 | 130.91 | 201 |
| 2025-11-03 | 132.00 | 133.50 | 132.00 | 132.00 | 129.92 | 6,631 |
| 2025-10-31 | 134.00 | 134.00 | 130.00 | 132.00 | 129.92 | 3,667 |
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.