Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.00 | 190.00 | 183.50 | 186.50 | 186.50 | 8,229 |
| 2026-10-15 | 177.50 | 188.00 | 177.50 | 188.00 | 188.00 | 84,965 |
| 2026-10-14 | 179.00 | 183.00 | 178.50 | 178.50 | 178.50 | 3,342 |
| 2026-10-13 | 180.00 | 180.00 | 177.50 | 178.00 | 178.00 | 1,094 |
| 2026-10-12 | 177.50 | 180.00 | 177.50 | 180.00 | 180.00 | 2,442 |
| 2026-10-09 | 179.00 | 179.00 | 176.50 | 177.50 | 177.50 | 4,913 |
| 2026-10-08 | 177.00 | 180.50 | 177.00 | 177.00 | 177.00 | 5,036 |
| 2026-10-07 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 5,241 |
| 2026-10-06 | 186.00 | 186.00 | 181.00 | 181.50 | 181.50 | 7,128 |
| 2026-10-05 | 188.00 | 188.50 | 185.50 | 185.50 | 185.50 | 3,647 |
| 2026-10-02 | 194.00 | 194.00 | 185.50 | 187.50 | 187.50 | 3,526 |
| 2026-10-01 | 192.00 | 193.50 | 183.00 | 185.50 | 185.50 | 6,020 |
| 2026-09-30 | 191.50 | 192.00 | 190.00 | 191.00 | 191.00 | 6,768 |
| 2026-09-29 | 194.50 | 194.50 | 190.00 | 190.50 | 190.50 | 10,091 |
| 2026-09-28 | 189.50 | 194.50 | 189.50 | 191.50 | 191.50 | 10,628 |
| 2026-09-25 | 185.00 | 189.00 | 185.00 | 186.50 | 186.50 | 284 |
| 2026-09-24 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | 440 |
| 2026-09-23 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 1,215 |
| 2026-09-22 | 189.00 | 189.00 | 185.50 | 186.50 | 186.50 | 2,072 |
| 2026-09-21 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 5,863 |
| 2026-09-18 | 185.50 | 188.50 | 185.00 | 188.50 | 188.50 | 123,767 |
Page 1 of 1 · 21 trading days
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.