Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 153.00 | 155.80 | 149.00 | 151.20 | 146.54 | 6,787 |
| 2024-11-13 | 157.20 | 157.20 | 152.20 | 153.00 | 148.29 | 1,012 |
| 2024-11-12 | 158.00 | 158.00 | 155.20 | 157.20 | 152.36 | 260 |
| 2024-11-11 | 162.40 | 162.40 | 155.20 | 159.00 | 153.15 | 2,262 |
| 2024-11-08 | 156.40 | 162.40 | 151.00 | 162.40 | 156.43 | 11,403 |
| 2024-11-07 | 159.00 | 160.00 | 156.60 | 159.00 | 153.15 | 1,678 |
| 2024-11-06 | 160.80 | 160.80 | 156.40 | 156.40 | 150.65 | 1,410 |
| 2024-11-05 | 160.80 | 160.80 | 158.00 | 158.00 | 152.19 | 2,772 |
| 2024-11-04 | 154.20 | 160.80 | 154.20 | 158.60 | 152.77 | 1,265 |
| 2024-11-01 | 155.00 | 159.80 | 155.00 | 157.00 | 151.23 | 243 |
| 2024-10-31 | 162.60 | 162.60 | 159.00 | 160.00 | 154.12 | 1,405 |
| 2024-10-30 | 162.00 | 163.00 | 157.20 | 157.20 | 151.42 | 2,707 |
| 2024-10-29 | 158.40 | 162.20 | 155.60 | 162.20 | 156.24 | 4,229 |
| 2024-10-28 | 159.60 | 159.60 | 157.00 | 158.20 | 152.38 | 383 |
| 2024-10-25 | 157.60 | 160.00 | 156.60 | 157.40 | 151.61 | 3,622 |
| 2024-10-24 | 160.00 | 160.00 | 157.00 | 157.60 | 151.80 | 691 |
| 2024-10-23 | 160.00 | 160.80 | 158.00 | 160.80 | 154.89 | 2,028 |
| 2024-10-22 | 159.00 | 160.00 | 157.60 | 160.00 | 154.12 | 782 |
| 2024-10-21 | 167.80 | 167.80 | 158.00 | 158.00 | 152.19 | 11,378 |
| 2024-10-18 | 164.00 | 164.00 | 160.80 | 162.20 | 156.24 | 430 |
| 2024-10-17 | 164.00 | 165.40 | 160.80 | 163.00 | 157.01 | 5,614 |
| 2024-10-16 | 166.00 | 166.80 | 164.20 | 165.20 | 159.12 | 323 |
| 2024-10-15 | 168.40 | 168.40 | 162.20 | 165.40 | 159.32 | 565 |
| 2024-10-14 | 161.40 | 165.00 | 161.40 | 164.00 | 157.97 | 1,609 |
| 2024-10-11 | 164.60 | 164.60 | 160.80 | 162.60 | 156.62 | 4,285 |
| 2024-10-10 | 164.40 | 164.80 | 162.00 | 164.80 | 158.74 | 560 |
| 2024-10-09 | 165.00 | 165.60 | 164.00 | 164.40 | 158.35 | 328 |
| 2024-10-08 | 166.00 | 166.60 | 165.00 | 165.00 | 158.93 | 2,331 |
| 2024-10-07 | 165.00 | 169.00 | 163.20 | 164.80 | 158.74 | 356 |
| 2024-10-04 | 162.20 | 169.00 | 162.20 | 165.20 | 159.12 | 836 |
| 2024-10-03 | 166.20 | 168.00 | 166.00 | 166.20 | 160.09 | 819 |
| 2024-10-02 | 167.80 | 170.00 | 166.20 | 166.20 | 160.09 | 406 |
| 2024-10-01 | 165.60 | 167.80 | 165.60 | 167.80 | 161.63 | 2,624 |
| 2024-09-30 | 167.60 | 167.60 | 164.80 | 165.40 | 159.32 | 841 |
| 2024-09-27 | 170.60 | 170.60 | 166.20 | 167.60 | 161.44 | 656 |
| 2024-09-26 | 167.60 | 170.80 | 167.00 | 170.80 | 164.52 | 1,814 |
| 2024-09-25 | 170.00 | 171.00 | 166.00 | 167.60 | 161.44 | 2,039 |
| 2024-09-24 | 171.00 | 172.00 | 165.60 | 172.00 | 165.67 | 3,918 |
| 2024-09-23 | 160.00 | 171.40 | 160.00 | 170.00 | 163.75 | 1,216 |
| 2024-09-20 | 164.00 | 172.00 | 162.60 | 172.00 | 165.67 | 8,695 |
| 2024-09-19 | 165.20 | 165.80 | 164.00 | 164.40 | 158.35 | 651 |
| 2024-09-18 | 166.20 | 167.00 | 162.00 | 167.00 | 160.86 | 2,161 |
| 2024-09-17 | 170.00 | 170.00 | 166.00 | 166.40 | 160.28 | 458 |
| 2024-09-16 | 168.60 | 170.00 | 167.00 | 170.00 | 163.75 | 1,421 |
| 2024-09-13 | 164.40 | 168.40 | 164.40 | 168.40 | 162.21 | 1,878 |
| 2024-09-12 | 165.00 | 169.00 | 164.00 | 169.00 | 162.79 | 9,776 |
| 2024-09-11 | 169.00 | 169.00 | 165.40 | 165.40 | 159.32 | 1,405 |
| 2024-09-10 | 164.20 | 169.00 | 164.20 | 169.00 | 162.79 | 1,771 |
| 2024-09-09 | 169.80 | 171.00 | 168.00 | 169.00 | 162.79 | 3,279 |
| 2024-09-06 | 169.40 | 173.80 | 168.60 | 168.60 | 162.40 | 3,343 |
| 2024-09-05 | 164.20 | 170.00 | 164.20 | 169.20 | 162.98 | 3,005 |
| 2024-09-04 | 165.00 | 170.00 | 164.00 | 170.00 | 163.75 | 5,358 |
| 2024-09-03 | 168.60 | 171.20 | 165.00 | 165.00 | 158.93 | 4,375 |
| 2024-09-02 | 168.80 | 175.40 | 167.20 | 168.60 | 162.40 | 10,580 |
| 2024-08-30 | 163.00 | 166.80 | 161.40 | 166.80 | 160.67 | 16,223 |
| 2024-08-29 | 160.20 | 163.80 | 160.20 | 163.00 | 157.01 | 1,019 |
| 2024-08-28 | 162.80 | 163.60 | 161.60 | 162.80 | 156.81 | 3,379 |
| 2024-08-27 | 164.00 | 164.20 | 163.00 | 163.60 | 157.58 | 1,580 |
| 2024-08-26 | 164.40 | 164.40 | 162.80 | 162.80 | 155.85 | 4,691 |
| 2024-08-23 | 163.80 | 164.40 | 160.20 | 164.40 | 157.38 | 12,062 |
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.