Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 140.00 | 140.00 | 137.50 | 139.00 | 136.81 | 1,342 |
| 2025-08-06 | 136.00 | 139.50 | 136.00 | 139.00 | 136.81 | 500 |
| 2025-08-05 | 141.50 | 142.50 | 137.00 | 137.00 | 134.84 | 2,175 |
| 2025-08-04 | 135.00 | 141.50 | 135.00 | 138.00 | 135.83 | 2,277 |
| 2025-08-01 | 142.50 | 142.50 | 135.50 | 135.50 | 133.37 | 2,953 |
| 2025-07-31 | 137.50 | 142.50 | 137.00 | 142.50 | 140.26 | 10,108 |
| 2025-07-30 | 134.50 | 137.50 | 133.00 | 136.00 | 133.86 | 5,799 |
| 2025-07-29 | 132.50 | 133.50 | 131.00 | 133.50 | 131.40 | 4,059 |
| 2025-07-28 | 132.00 | 133.00 | 130.50 | 132.50 | 130.41 | 2,670 |
| 2025-07-25 | 132.00 | 132.00 | 130.50 | 132.00 | 129.92 | 2,350 |
| 2025-07-24 | 133.00 | 133.00 | 132.00 | 133.00 | 130.91 | 2,458 |
| 2025-07-23 | 133.00 | 133.00 | 130.50 | 132.50 | 130.41 | 2,097 |
| 2025-07-22 | 130.00 | 133.00 | 130.00 | 131.50 | 129.43 | 3,836 |
| 2025-07-21 | 133.00 | 133.00 | 131.50 | 131.50 | 129.43 | 557 |
| 2025-07-18 | 132.50 | 132.50 | 131.00 | 131.50 | 129.43 | 829 |
| 2025-07-17 | 132.50 | 133.00 | 130.50 | 132.50 | 130.41 | 2,236 |
| 2025-07-16 | 132.00 | 132.00 | 130.50 | 132.00 | 129.92 | 1,835 |
| 2025-07-15 | 131.00 | 132.00 | 131.00 | 132.00 | 129.92 | 500 |
| 2025-07-14 | 132.00 | 132.00 | 129.50 | 130.50 | 128.44 | 3,772 |
| 2025-07-11 | 132.50 | 132.50 | 130.50 | 131.50 | 129.43 | 2,238 |
| 2025-07-10 | 130.50 | 132.00 | 130.50 | 130.50 | 128.44 | 2,589 |
| 2025-07-09 | 130.00 | 132.50 | 130.00 | 132.50 | 130.41 | 3,863 |
| 2025-07-08 | 131.00 | 132.50 | 131.00 | 132.50 | 130.41 | 1,527 |
| 2025-07-07 | 132.50 | 133.00 | 130.00 | 132.00 | 129.92 | 4,770 |
| 2025-07-04 | 132.50 | 133.50 | 132.00 | 133.50 | 131.40 | 932 |
| 2025-07-03 | 131.50 | 134.00 | 131.50 | 132.00 | 129.92 | 2,593 |
| 2025-07-02 | 133.50 | 133.50 | 131.50 | 131.50 | 129.43 | 1,216 |
| 2025-07-01 | 134.00 | 134.00 | 131.50 | 131.50 | 129.43 | 2,690 |
| 2025-06-30 | 132.00 | 134.00 | 131.50 | 131.50 | 129.43 | 3,785 |
| 2025-06-27 | 133.50 | 135.00 | 132.00 | 132.00 | 129.92 | 3,810 |
| 2025-06-26 | 138.00 | 138.00 | 133.00 | 133.50 | 131.40 | 4,430 |
| 2025-06-25 | 133.00 | 134.00 | 133.00 | 133.00 | 130.91 | 3,980 |
| 2025-06-24 | 136.00 | 136.00 | 134.00 | 134.00 | 131.89 | 2,729 |
| 2025-06-23 | 135.00 | 137.00 | 134.00 | 135.00 | 132.87 | 4,335 |
| 2025-06-20 | 136.00 | 139.00 | 133.50 | 134.50 | 132.38 | 6,891 |
| 2025-06-19 | 134.00 | 136.50 | 133.00 | 135.50 | 133.37 | 2,663 |
| 2025-06-18 | 135.00 | 135.50 | 132.50 | 132.50 | 130.41 | 11,225 |
| 2025-06-17 | 136.50 | 136.50 | 133.00 | 135.00 | 132.87 | 8,804 |
| 2025-06-16 | 145.00 | 145.00 | 136.50 | 136.50 | 134.35 | 15,030 |
| 2025-06-13 | 147.00 | 148.00 | 143.00 | 143.50 | 141.24 | 22,342 |
| 2025-06-12 | 138.00 | 146.50 | 138.00 | 145.00 | 142.72 | 65,792 |
| 2025-06-11 | 125.50 | 133.00 | 124.00 | 128.00 | 125.98 | 17,446 |
| 2025-06-10 | 123.50 | 125.00 | 123.00 | 123.50 | 121.56 | 13,153 |
| 2025-06-06 | 123.00 | 124.50 | 123.00 | 124.00 | 122.05 | 5,187 |
| 2025-06-05 | 123.50 | 124.00 | 123.00 | 123.50 | 121.56 | 8,067 |
| 2025-06-04 | 124.00 | 125.00 | 123.00 | 123.00 | 121.06 | 4,019 |
| 2025-06-03 | 122.50 | 124.50 | 122.50 | 124.00 | 122.05 | 4,951 |
| 2025-06-02 | 123.00 | 125.50 | 122.50 | 124.00 | 122.05 | 3,403 |
| 2025-05-30 | 125.00 | 126.00 | 123.00 | 124.00 | 122.05 | 8,759 |
| 2025-05-28 | 126.00 | 128.00 | 125.00 | 125.50 | 123.52 | 6,909 |
| 2025-05-27 | 128.00 | 128.00 | 125.00 | 125.50 | 123.52 | 1,126 |
| 2025-05-26 | 128.00 | 128.00 | 124.00 | 127.50 | 125.49 | 3,409 |
| 2025-05-23 | 126.00 | 128.00 | 126.00 | 126.50 | 124.51 | 2,994 |
| 2025-05-22 | 128.00 | 128.00 | 125.00 | 126.00 | 124.02 | 5,302 |
| 2025-05-21 | 130.00 | 130.00 | 128.00 | 128.00 | 125.98 | 2,753 |
| 2025-05-20 | 127.00 | 132.50 | 127.00 | 128.50 | 126.48 | 2,124 |
| 2025-05-19 | 129.50 | 130.00 | 128.00 | 128.50 | 125.49 | 1,444 |
| 2025-05-16 | 133.00 | 133.00 | 127.50 | 130.00 | 126.96 | 9,819 |
| 2025-05-15 | 132.50 | 136.00 | 127.50 | 136.00 | 132.82 | 4,603 |
| 2025-05-14 | 130.00 | 133.00 | 130.00 | 133.00 | 129.89 | 2,187 |
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.