AF Gruppen ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	152.00	152.00	149.20	149.80	141.20	62,693
2025-05-19	146.40	150.80	145.20	150.80	142.14	38,597
2025-05-16	154.80	154.80	147.00	147.20	138.75	52,769
2025-05-15	159.00	159.00	154.20	157.20	143.46	111,859
2025-05-14	159.00	159.00	156.00	157.00	143.28	31,412
2025-05-13	157.00	157.00	154.80	155.00	141.45	39,326
2025-05-12	158.00	158.00	153.80	156.20	142.55	22,506
2025-05-09	155.00	156.00	154.20	156.00	142.36	15,734
2025-05-08	158.00	158.00	154.00	155.00	141.45	9,542
2025-05-07	157.00	157.00	154.00	156.60	142.91	20,996
2025-05-06	154.40	155.60	152.60	154.20	140.72	20,301
2025-05-05	152.40	156.00	152.20	155.60	142.00	21,261
2025-05-02	153.00	154.60	149.00	154.60	141.09	28,829
2025-04-30	141.40	149.00	141.40	149.00	135.97	39,313
2025-04-29	143.80	146.00	143.00	143.80	131.23	33,303
2025-04-28	143.40	144.40	141.20	143.80	131.23	24,415
2025-04-25	142.60	142.60	139.00	140.60	128.31	20,599
2025-04-24	137.00	140.80	135.60	138.80	126.67	70,107
2025-04-23	134.00	136.40	134.00	134.60	122.83	10,791
2025-04-22	136.00	136.00	133.40	134.20	122.47	15,719
2025-04-16	134.60	136.60	134.60	136.60	124.66	7,450
2025-04-15	139.60	139.60	135.60	136.60	124.66	11,270
2025-04-14	136.40	138.00	134.60	136.80	124.84	13,938
2025-04-11	138.20	138.20	133.20	134.40	122.65	33,596
2025-04-10	136.00	138.60	133.80	136.60	124.66	48,207
2025-04-09	132.00	132.80	125.00	131.80	120.28	39,627
2025-04-08	134.00	134.40	130.20	132.20	120.64	42,367
2025-04-07	125.00	133.00	123.00	133.00	121.37	61,058
2025-04-04	136.20	137.40	129.00	129.00	117.72	44,472
2025-04-03	138.20	140.00	136.00	136.40	124.48	13,422
2025-04-02	139.80	139.80	138.00	138.40	126.30	11,696
2025-04-01	139.40	140.00	138.40	139.80	127.58	16,341
2025-03-31	140.60	140.60	138.00	139.40	127.21	19,258
2025-03-28	142.80	143.40	140.60	140.60	128.31	14,776
2025-03-27	143.00	143.60	142.20	143.00	130.50	10,193
2025-03-26	143.00	144.80	142.80	143.20	130.68	12,652
2025-03-25	143.00	144.60	143.00	143.60	131.05	19,758
2025-03-24	143.00	144.60	143.00	144.00	131.41	13,387
2025-03-21	147.20	147.20	142.40	142.40	129.95	183,726
2025-03-20	147.20	147.20	142.40	143.80	131.23	41,619
2025-03-19	147.00	147.20	145.40	145.60	132.87	16,769
2025-03-18	147.00	148.40	146.80	147.40	134.51	28,003
2025-03-17	145.60	148.00	145.60	146.80	133.97	22,543
2025-03-14	142.00	147.00	142.00	146.20	133.42	22,339
2025-03-13	144.00	144.00	141.60	142.80	130.32	32,256
2025-03-12	141.00	143.40	141.00	141.80	129.40	19,241
2025-03-11	142.60	144.00	141.00	141.60	129.22	29,419
2025-03-10	145.00	146.40	143.60	144.20	131.59	33,093
2025-03-07	142.00	145.40	142.00	145.00	132.32	44,254
2025-03-06	147.80	147.80	143.40	143.60	131.05	12,240
2025-03-05	143.00	146.60	142.80	144.60	131.96	44,774
2025-03-04	145.40	146.40	143.00	143.40	130.86	35,330
2025-03-03	148.00	149.40	146.00	147.20	134.33	24,142
2025-02-28	148.00	148.00	145.80	148.00	135.06	27,203
2025-02-27	146.60	148.40	145.40	146.80	133.97	36,062
2025-02-26	149.80	149.80	148.00	148.80	135.79	30,868
2025-02-25	147.00	149.20	146.80	148.00	135.06	49,983
2025-02-24	150.00	150.80	147.60	148.20	135.24	102,997
2025-02-21	150.00	154.20	148.80	150.20	137.07	89,315
2025-02-20	157.40	158.00	149.00	150.80	137.62	514,557

← NewerPage 7 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	6.5000 NOK
2025-11-18	4.0000 NOK
2025-05-16	5.0000 NOK
2024-05-16	3.5000 NOK
2023-05-15	6.5000 NOK
2022-11-15	4.0000 NOK
2022-05-16	6.5000 NOK
2021-11-15	4.0000 NOK
2021-05-12	6.5000 NOK
2020-11-16	3.5000 NOK
2020-05-18	6.0000 NOK
2019-12-12	3.5000 NOK
2019-05-16	5.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.