Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 130.00 | 133.00 | 130.00 | 133.00 | 129.89 | 2,187 |
| 2025-05-13 | 127.50 | 130.00 | 127.50 | 128.50 | 125.49 | 1,338 |
| 2025-05-12 | 127.00 | 129.00 | 127.00 | 128.50 | 125.49 | 3,711 |
| 2025-05-09 | 127.00 | 127.00 | 126.00 | 127.00 | 124.03 | 720 |
| 2025-05-08 | 127.00 | 127.00 | 125.00 | 126.00 | 123.05 | 2,870 |
| 2025-05-07 | 125.00 | 128.00 | 125.00 | 127.50 | 124.52 | 997 |
| 2025-05-06 | 125.00 | 127.00 | 124.00 | 126.00 | 123.05 | 9,969 |
| 2025-05-05 | 127.50 | 127.50 | 125.50 | 125.50 | 122.56 | 1,161 |
| 2025-05-02 | 129.00 | 129.00 | 126.50 | 128.00 | 125.00 | 2,302 |
| 2025-04-30 | 125.00 | 129.00 | 125.00 | 129.00 | 125.98 | 7,329 |
| 2025-04-29 | 127.00 | 128.00 | 125.50 | 128.00 | 125.00 | 1,369 |
| 2025-04-28 | 126.00 | 127.00 | 126.00 | 126.50 | 123.54 | 1,876 |
| 2025-04-25 | 127.50 | 127.50 | 124.00 | 125.00 | 122.07 | 2,636 |
| 2025-04-24 | 126.50 | 128.00 | 125.50 | 126.00 | 123.05 | 6,547 |
| 2025-04-23 | 127.00 | 127.00 | 123.00 | 123.50 | 120.61 | 5,475 |
| 2025-04-22 | 127.00 | 127.00 | 123.00 | 123.00 | 120.12 | 2,313 |
| 2025-04-16 | 125.00 | 126.00 | 124.00 | 124.00 | 121.10 | 2,095 |
| 2025-04-15 | 129.00 | 129.00 | 125.00 | 125.00 | 122.07 | 1,856 |
| 2025-04-14 | 124.00 | 129.00 | 124.00 | 127.00 | 124.03 | 960 |
| 2025-04-11 | 126.00 | 126.00 | 124.00 | 124.00 | 121.10 | 1,637 |
| 2025-04-10 | 130.00 | 130.00 | 126.50 | 126.50 | 123.54 | 4,917 |
| 2025-04-09 | 123.00 | 125.00 | 122.50 | 125.00 | 122.07 | 4,053 |
| 2025-04-08 | 120.00 | 124.50 | 120.00 | 124.50 | 121.59 | 5,037 |
| 2025-04-07 | 123.50 | 124.50 | 119.00 | 120.00 | 117.19 | 13,399 |
| 2025-04-04 | 128.00 | 128.00 | 122.00 | 124.00 | 121.10 | 6,052 |
| 2025-04-03 | 125.00 | 129.00 | 125.00 | 128.00 | 125.00 | 1,154 |
| 2025-04-02 | 129.20 | 129.80 | 127.80 | 129.00 | 125.98 | 16,422 |
| 2025-04-01 | 128.80 | 129.80 | 127.40 | 129.00 | 125.98 | 3,356 |
| 2025-03-31 | 129.60 | 129.60 | 124.40 | 124.40 | 121.49 | 7,873 |
| 2025-03-28 | 125.60 | 131.80 | 125.60 | 128.40 | 125.39 | 14,888 |
| 2025-03-27 | 132.00 | 132.00 | 126.00 | 126.40 | 123.44 | 13,549 |
| 2025-03-26 | 126.80 | 132.00 | 126.80 | 130.20 | 127.15 | 27,256 |
| 2025-03-25 | 123.20 | 123.60 | 121.40 | 123.40 | 120.51 | 3,606 |
| 2025-03-24 | 119.20 | 124.00 | 119.20 | 122.40 | 119.53 | 17,268 |
| 2025-03-21 | 120.00 | 122.00 | 119.00 | 119.00 | 116.21 | 370,870 |
| 2025-03-20 | 123.60 | 123.60 | 120.00 | 120.00 | 117.19 | 4,876 |
| 2025-03-19 | 122.00 | 123.00 | 121.00 | 121.00 | 118.17 | 7,830 |
| 2025-03-18 | 126.00 | 127.00 | 121.60 | 121.60 | 118.75 | 4,031 |
| 2025-03-17 | 123.00 | 128.80 | 123.00 | 125.40 | 122.46 | 1,317 |
| 2025-03-14 | 123.20 | 123.20 | 121.00 | 121.60 | 118.75 | 9,821 |
| 2025-03-13 | 122.80 | 126.20 | 122.80 | 123.40 | 120.51 | 5,096 |
| 2025-03-12 | 123.00 | 125.00 | 121.40 | 125.00 | 122.07 | 7,353 |
| 2025-03-11 | 124.00 | 126.00 | 123.00 | 123.00 | 120.12 | 2,607 |
| 2025-03-10 | 125.00 | 126.00 | 123.80 | 124.20 | 121.29 | 2,273 |
| 2025-03-07 | 126.80 | 126.80 | 124.00 | 124.40 | 121.49 | 2,766 |
| 2025-03-06 | 126.80 | 126.80 | 125.00 | 125.60 | 122.66 | 6,160 |
| 2025-03-05 | 125.00 | 126.80 | 124.40 | 124.80 | 121.88 | 4,115 |
| 2025-03-04 | 131.80 | 131.80 | 125.00 | 125.00 | 122.07 | 5,297 |
| 2025-03-03 | 128.00 | 129.00 | 125.20 | 129.00 | 125.98 | 7,308 |
| 2025-02-28 | 128.00 | 130.00 | 125.60 | 125.60 | 122.66 | 12,599 |
| 2025-02-27 | 130.00 | 133.40 | 129.40 | 130.00 | 126.96 | 3,328 |
| 2025-02-26 | 128.20 | 132.00 | 128.00 | 130.00 | 126.96 | 9,753 |
| 2025-02-25 | 128.00 | 133.00 | 128.00 | 128.00 | 125.00 | 5,406 |
| 2025-02-24 | 133.60 | 133.60 | 128.00 | 129.00 | 125.98 | 3,371 |
| 2025-02-21 | 127.00 | 130.00 | 127.00 | 128.00 | 125.00 | 7,330 |
| 2025-02-20 | 130.00 | 132.00 | 125.00 | 125.00 | 122.07 | 21,731 |
| 2025-02-19 | 134.00 | 137.00 | 131.00 | 133.00 | 129.89 | 6,308 |
| 2025-02-18 | 131.00 | 134.00 | 130.80 | 134.00 | 130.86 | 2,798 |
| 2025-02-17 | 129.20 | 132.00 | 129.20 | 132.00 | 127.93 | 11,121 |
| 2025-02-14 | 130.60 | 132.20 | 130.00 | 132.00 | 127.93 | 6,919 |
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.