Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 130.80 | 131.20 | 128.80 | 129.00 | 125.03 | 3,308 |
| 2025-02-12 | 129.00 | 131.00 | 129.00 | 130.80 | 126.77 | 1,661 |
| 2025-02-11 | 130.00 | 131.60 | 129.20 | 129.20 | 125.22 | 2,825 |
| 2025-02-10 | 128.00 | 131.80 | 128.00 | 131.80 | 127.74 | 6,136 |
| 2025-02-07 | 130.00 | 130.40 | 128.40 | 130.00 | 126.00 | 8,756 |
| 2025-02-06 | 131.00 | 131.00 | 129.20 | 129.80 | 125.80 | 56,745 |
| 2025-02-05 | 131.80 | 132.00 | 131.20 | 131.40 | 127.35 | 10,675 |
| 2025-02-04 | 131.80 | 134.60 | 131.40 | 131.80 | 127.74 | 8,294 |
| 2025-02-03 | 130.00 | 133.60 | 130.00 | 132.40 | 128.32 | 2,744 |
| 2025-01-31 | 136.40 | 136.40 | 133.60 | 133.60 | 129.48 | 5,578 |
| 2025-01-30 | 135.40 | 136.80 | 135.20 | 136.40 | 132.20 | 3,517 |
| 2025-01-29 | 135.40 | 136.80 | 135.40 | 136.20 | 132.00 | 3,862 |
| 2025-01-28 | 136.00 | 136.80 | 135.20 | 136.40 | 132.20 | 2,349 |
| 2025-01-27 | 135.00 | 137.00 | 135.00 | 135.00 | 130.84 | 4,226 |
| 2025-01-24 | 138.00 | 138.00 | 134.60 | 136.00 | 131.81 | 4,610 |
| 2025-01-23 | 139.00 | 139.80 | 137.00 | 137.00 | 132.78 | 3,409 |
| 2025-01-22 | 137.00 | 137.40 | 135.00 | 137.40 | 133.17 | 52,009 |
| 2025-01-21 | 136.40 | 139.40 | 136.40 | 137.80 | 133.55 | 1,579 |
| 2025-01-20 | 139.00 | 139.40 | 136.40 | 136.40 | 132.20 | 4,105 |
| 2025-01-17 | 135.20 | 139.20 | 135.20 | 137.00 | 132.78 | 7,043 |
| 2025-01-16 | 136.20 | 140.00 | 136.20 | 138.20 | 133.94 | 4,842 |
| 2025-01-15 | 135.40 | 136.80 | 134.20 | 136.80 | 132.59 | 6,296 |
| 2025-01-14 | 137.00 | 137.20 | 134.00 | 134.20 | 130.07 | 7,716 |
| 2025-01-13 | 136.00 | 139.00 | 136.00 | 136.00 | 131.81 | 2,289 |
| 2025-01-10 | 141.80 | 141.80 | 137.00 | 137.00 | 132.78 | 5,140 |
| 2025-01-09 | 139.00 | 142.00 | 139.00 | 142.00 | 137.63 | 2,624 |
| 2025-01-08 | 141.00 | 141.40 | 135.00 | 139.80 | 135.49 | 11,316 |
| 2025-01-07 | 141.20 | 142.00 | 141.20 | 141.40 | 137.04 | 5,561 |
| 2025-01-06 | 141.80 | 142.00 | 141.00 | 142.00 | 137.63 | 3,105 |
| 2025-01-03 | 142.40 | 142.40 | 141.20 | 141.40 | 137.04 | 11,811 |
| 2025-01-02 | 143.00 | 143.00 | 140.20 | 141.40 | 137.04 | 2,410 |
| 2024-12-30 | 140.20 | 143.00 | 140.20 | 142.40 | 138.01 | 8,169 |
| 2024-12-27 | 143.00 | 143.20 | 141.60 | 141.60 | 137.24 | 6,296 |
| 2024-12-23 | 145.00 | 145.80 | 141.40 | 143.00 | 138.59 | 2,514 |
| 2024-12-20 | 150.00 | 150.00 | 143.60 | 144.00 | 139.56 | 5,967 |
| 2024-12-19 | 149.80 | 149.80 | 145.20 | 147.00 | 142.47 | 3,392 |
| 2024-12-18 | 148.00 | 148.80 | 148.00 | 148.00 | 143.44 | 3,083 |
| 2024-12-17 | 150.00 | 150.00 | 145.00 | 148.00 | 143.44 | 10,327 |
| 2024-12-16 | 145.00 | 148.00 | 144.00 | 148.00 | 143.44 | 16,638 |
| 2024-12-13 | 144.40 | 144.40 | 140.40 | 144.00 | 139.56 | 4,546 |
| 2024-12-12 | 144.40 | 144.40 | 142.00 | 142.00 | 137.63 | 3,250 |
| 2024-12-11 | 139.80 | 144.40 | 138.60 | 144.20 | 139.76 | 12,045 |
| 2024-12-10 | 140.40 | 140.40 | 138.00 | 138.20 | 133.94 | 7,041 |
| 2024-12-09 | 140.00 | 140.00 | 139.20 | 139.80 | 135.49 | 5,147 |
| 2024-12-06 | 140.80 | 143.80 | 139.40 | 140.40 | 136.07 | 6,343 |
| 2024-12-05 | 141.00 | 141.20 | 140.20 | 140.60 | 136.27 | 8,938 |
| 2024-12-04 | 141.80 | 142.80 | 141.20 | 141.20 | 136.85 | 4,058 |
| 2024-12-03 | 141.20 | 142.80 | 141.20 | 141.80 | 137.43 | 2,250 |
| 2024-12-02 | 142.20 | 144.00 | 141.40 | 142.00 | 137.63 | 90,524 |
| 2024-11-29 | 152.00 | 152.00 | 142.20 | 142.20 | 137.82 | 106,124 |
| 2024-11-28 | 145.00 | 151.00 | 145.00 | 151.00 | 146.35 | 6,010 |
| 2024-11-27 | 145.00 | 146.20 | 145.00 | 145.00 | 140.53 | 2,989 |
| 2024-11-26 | 144.00 | 146.80 | 143.40 | 144.00 | 139.56 | 7,322 |
| 2024-11-25 | 143.00 | 147.60 | 143.00 | 144.60 | 140.15 | 5,333 |
| 2024-11-22 | 150.00 | 151.00 | 140.00 | 146.20 | 141.70 | 8,643 |
| 2024-11-21 | 152.00 | 152.00 | 150.00 | 150.00 | 145.38 | 379 |
| 2024-11-20 | 151.60 | 158.20 | 149.20 | 149.20 | 144.60 | 6,350 |
| 2024-11-19 | 153.80 | 154.80 | 152.00 | 152.00 | 147.32 | 1,407 |
| 2024-11-18 | 159.00 | 159.00 | 153.80 | 153.80 | 149.06 | 2,553 |
| 2024-11-15 | 156.00 | 161.00 | 151.40 | 161.00 | 156.04 | 2,055 |
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.