Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 132.50 | 134.50 | 132.00 | 134.00 | 131.89 | 1,312 |
| 2025-10-29 | 133.00 | 135.50 | 131.50 | 135.00 | 132.87 | 24,510 |
| 2025-10-28 | 130.00 | 131.50 | 129.50 | 130.50 | 128.44 | 3,268 |
| 2025-10-27 | 131.00 | 131.00 | 127.00 | 130.50 | 128.44 | 5,112 |
| 2025-10-24 | 126.00 | 132.00 | 126.00 | 131.00 | 128.94 | 2,470 |
| 2025-10-23 | 130.00 | 131.50 | 130.00 | 131.00 | 128.94 | 1,483 |
| 2025-10-22 | 130.00 | 133.50 | 130.00 | 132.00 | 129.92 | 1,251 |
| 2025-10-21 | 133.00 | 134.00 | 129.50 | 129.50 | 127.46 | 4,427 |
| 2025-10-20 | 130.00 | 133.00 | 130.00 | 132.00 | 129.92 | 4,241 |
| 2025-10-17 | 130.00 | 131.00 | 128.50 | 130.00 | 127.95 | 1,760 |
| 2025-10-16 | 130.00 | 133.00 | 130.00 | 131.00 | 128.94 | 4,605 |
| 2025-10-15 | 125.50 | 132.00 | 125.50 | 132.00 | 129.92 | 13,753 |
| 2025-10-14 | 130.00 | 130.00 | 123.50 | 125.00 | 123.03 | 12,214 |
| 2025-10-13 | 126.00 | 129.00 | 126.00 | 127.50 | 125.49 | 1,579 |
| 2025-10-10 | 130.00 | 131.00 | 130.00 | 130.00 | 127.95 | 2,317 |
| 2025-10-09 | 134.50 | 134.50 | 130.00 | 130.00 | 127.95 | 1,414 |
| 2025-10-08 | 129.00 | 131.00 | 129.00 | 130.00 | 127.95 | 1,982 |
| 2025-10-07 | 129.00 | 134.00 | 128.50 | 130.00 | 127.95 | 3,314 |
| 2025-10-06 | 132.00 | 132.00 | 129.00 | 129.00 | 126.97 | 3,422 |
| 2025-10-03 | 129.00 | 134.00 | 129.00 | 134.00 | 131.89 | 7,156 |
| 2025-10-02 | 127.00 | 131.50 | 127.00 | 129.00 | 126.97 | 4,873 |
| 2025-10-01 | 131.00 | 131.50 | 127.00 | 130.50 | 128.44 | 5,748 |
| 2025-09-30 | 132.00 | 132.00 | 131.00 | 131.00 | 128.94 | 1,085 |
| 2025-09-29 | 135.00 | 135.00 | 132.00 | 132.00 | 129.92 | 1,878 |
| 2025-09-26 | 135.00 | 135.00 | 133.00 | 133.00 | 130.91 | 1,140 |
| 2025-09-25 | 133.50 | 133.50 | 133.50 | 133.50 | 131.40 | 729 |
| 2025-09-24 | 131.00 | 135.00 | 131.00 | 133.50 | 131.40 | 3,903 |
| 2025-09-23 | 132.50 | 134.00 | 130.50 | 134.00 | 131.89 | 1,154 |
| 2025-09-22 | 132.00 | 135.00 | 132.00 | 132.50 | 130.41 | 6,831 |
| 2025-09-19 | 135.50 | 136.00 | 135.50 | 136.00 | 133.86 | 1,933 |
| 2025-09-18 | 134.00 | 137.50 | 134.00 | 135.50 | 133.37 | 3,225 |
| 2025-09-17 | 134.00 | 136.50 | 134.00 | 136.50 | 134.35 | 1,098 |
| 2025-09-16 | 135.00 | 139.50 | 134.00 | 134.00 | 131.89 | 3,675 |
| 2025-09-15 | 136.00 | 137.00 | 132.50 | 134.00 | 131.89 | 6,782 |
| 2025-09-12 | 135.00 | 139.00 | 135.00 | 136.50 | 134.35 | 3,151 |
| 2025-09-11 | 136.00 | 137.00 | 134.50 | 135.50 | 133.37 | 1,497 |
| 2025-09-10 | 141.50 | 141.50 | 134.50 | 134.50 | 132.38 | 1,777 |
| 2025-09-09 | 132.50 | 134.50 | 131.50 | 134.00 | 131.89 | 1,591 |
| 2025-09-08 | 130.00 | 134.00 | 130.00 | 134.00 | 131.89 | 2,684 |
| 2025-09-05 | 130.00 | 134.50 | 130.00 | 133.00 | 130.91 | 1,492 |
| 2025-09-04 | 136.00 | 136.00 | 133.50 | 133.50 | 131.40 | 1,594 |
| 2025-09-03 | 136.00 | 136.00 | 132.00 | 133.50 | 131.40 | 2,714 |
| 2025-09-02 | 138.50 | 138.50 | 132.50 | 133.50 | 131.40 | 5,932 |
| 2025-09-01 | 138.00 | 141.00 | 138.00 | 138.50 | 136.32 | 4,392 |
| 2025-08-29 | 139.00 | 142.00 | 137.50 | 140.00 | 137.80 | 14,311 |
| 2025-08-28 | 142.00 | 146.00 | 141.50 | 144.00 | 141.73 | 22,656 |
| 2025-08-27 | 142.00 | 143.50 | 140.00 | 142.00 | 139.76 | 8,678 |
| 2025-08-26 | 135.00 | 142.00 | 135.00 | 141.00 | 138.78 | 13,774 |
| 2025-08-25 | 132.00 | 139.50 | 132.00 | 138.00 | 135.83 | 6,110 |
| 2025-08-22 | 134.00 | 134.00 | 130.50 | 132.00 | 129.92 | 3,159 |
| 2025-08-21 | 133.00 | 134.00 | 129.50 | 134.00 | 131.89 | 8,312 |
| 2025-08-20 | 133.00 | 134.00 | 130.50 | 133.00 | 130.91 | 5,363 |
| 2025-08-19 | 134.50 | 135.50 | 132.00 | 132.00 | 129.92 | 7,048 |
| 2025-08-18 | 135.50 | 136.50 | 134.50 | 134.50 | 132.38 | 3,533 |
| 2025-08-15 | 134.50 | 137.50 | 134.50 | 137.50 | 135.33 | 1,506 |
| 2025-08-14 | 138.00 | 138.00 | 135.00 | 135.00 | 132.87 | 2,974 |
| 2025-08-13 | 134.50 | 139.00 | 134.50 | 138.00 | 135.83 | 1,371 |
| 2025-08-12 | 135.00 | 135.50 | 134.00 | 135.00 | 132.87 | 770 |
| 2025-08-11 | 136.00 | 137.50 | 135.00 | 136.00 | 133.86 | 2,556 |
| 2025-08-08 | 138.50 | 138.50 | 136.50 | 138.50 | 136.32 | 1,029 |
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.