AF Gruppen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 172.00 | 172.00 | 158.20 | 159.00 | 145.10 | 381,658 |
| 2025-02-18 | 172.80 | 173.60 | 171.20 | 172.40 | 157.33 | 123,551 |
| 2025-02-17 | 167.60 | 171.80 | 167.00 | 171.80 | 156.78 | 95,163 |
| 2025-02-14 | 165.20 | 171.40 | 164.00 | 168.60 | 153.86 | 88,051 |
| 2025-02-13 | 164.40 | 164.80 | 162.20 | 163.60 | 149.30 | 20,576 |
| 2025-02-12 | 161.00 | 164.60 | 158.80 | 164.40 | 150.03 | 104,762 |
| 2025-02-11 | 159.40 | 161.80 | 159.00 | 161.00 | 146.93 | 49,152 |
| 2025-02-10 | 161.00 | 161.80 | 158.80 | 159.40 | 145.47 | 29,986 |
| 2025-02-07 | 157.60 | 161.00 | 157.60 | 160.80 | 146.74 | 16,047 |
| 2025-02-06 | 159.80 | 160.40 | 157.60 | 158.20 | 144.37 | 31,087 |
| 2025-02-05 | 159.00 | 160.00 | 158.00 | 159.00 | 145.10 | 64,551 |
| 2025-02-04 | 156.40 | 159.80 | 156.00 | 159.00 | 145.10 | 29,266 |
| 2025-02-03 | 157.20 | 159.60 | 156.20 | 156.40 | 142.73 | 73,926 |
| 2025-01-31 | 160.00 | 160.60 | 158.20 | 160.40 | 146.38 | 29,988 |
| 2025-01-30 | 155.40 | 160.80 | 155.40 | 159.00 | 145.10 | 69,209 |
| 2025-01-29 | 154.40 | 157.00 | 154.00 | 155.40 | 141.82 | 43,536 |
| 2025-01-28 | 149.00 | 154.60 | 149.00 | 154.40 | 140.90 | 35,906 |
| 2025-01-27 | 151.00 | 153.00 | 150.60 | 152.60 | 139.26 | 28,648 |
| 2025-01-24 | 149.00 | 152.60 | 149.00 | 152.00 | 138.71 | 23,681 |
| 2025-01-23 | 148.00 | 153.00 | 148.00 | 151.00 | 137.80 | 93,252 |
| 2025-01-22 | 145.00 | 149.00 | 145.00 | 149.00 | 135.97 | 27,059 |
| 2025-01-21 | 145.20 | 147.60 | 144.80 | 147.20 | 134.33 | 25,101 |
| 2025-01-20 | 146.20 | 146.80 | 145.20 | 146.00 | 133.24 | 10,642 |
| 2025-01-17 | 144.40 | 147.40 | 144.20 | 147.20 | 134.33 | 9,951 |
| 2025-01-16 | 143.00 | 144.80 | 142.40 | 144.40 | 131.78 | 14,390 |
| 2025-01-15 | 144.80 | 145.00 | 143.60 | 143.80 | 131.23 | 9,553 |
| 2025-01-14 | 146.20 | 146.20 | 144.20 | 144.20 | 131.59 | 203,977 |
| 2025-01-13 | 147.00 | 147.00 | 143.20 | 146.20 | 133.42 | 71,021 |
| 2025-01-10 | 152.20 | 152.20 | 147.00 | 148.00 | 135.06 | 23,490 |
| 2025-01-09 | 150.00 | 152.40 | 150.00 | 152.20 | 138.90 | 24,546 |
| 2025-01-08 | 150.00 | 151.00 | 148.60 | 150.20 | 137.07 | 16,785 |
| 2025-01-07 | 151.00 | 151.00 | 148.60 | 149.40 | 136.34 | 8,620 |
| 2025-01-06 | 149.60 | 150.80 | 149.40 | 150.00 | 136.89 | 24,695 |
| 2025-01-03 | 148.80 | 149.60 | 147.40 | 149.00 | 135.97 | 41,156 |
| 2025-01-02 | 148.00 | 150.40 | 147.80 | 148.00 | 135.06 | 23,356 |
| 2024-12-30 | 147.00 | 148.40 | 147.00 | 148.40 | 135.43 | 18,400 |
| 2024-12-27 | 146.00 | 148.40 | 146.00 | 148.40 | 135.43 | 13,597 |
| 2024-12-23 | 143.00 | 146.40 | 143.00 | 146.40 | 133.60 | 14,236 |
| 2024-12-20 | 145.60 | 145.60 | 142.80 | 145.00 | 132.32 | 66,630 |
| 2024-12-19 | 148.00 | 148.00 | 145.20 | 145.60 | 132.87 | 14,178 |
| 2024-12-18 | 148.20 | 149.80 | 148.00 | 148.20 | 135.24 | 25,059 |
| 2024-12-17 | 148.00 | 150.00 | 147.20 | 149.80 | 136.71 | 33,007 |
| 2024-12-16 | 148.00 | 148.60 | 146.00 | 147.60 | 134.70 | 22,640 |
| 2024-12-13 | 148.00 | 148.20 | 147.00 | 148.20 | 135.24 | 26,451 |
| 2024-12-12 | 149.00 | 149.20 | 147.00 | 148.00 | 135.06 | 41,515 |
| 2024-12-11 | 149.00 | 149.20 | 147.40 | 149.00 | 135.97 | 24,802 |
| 2024-12-10 | 147.80 | 148.40 | 147.00 | 148.20 | 135.24 | 80,622 |
| 2024-12-09 | 144.00 | 148.20 | 143.60 | 148.20 | 135.24 | 36,869 |
| 2024-12-06 | 143.60 | 144.60 | 142.80 | 144.20 | 131.59 | 28,148 |
| 2024-12-05 | 145.00 | 145.00 | 143.00 | 144.60 | 131.96 | 11,062 |
| 2024-12-04 | 144.20 | 144.80 | 143.00 | 144.00 | 131.41 | 17,291 |
| 2024-12-03 | 144.00 | 145.80 | 143.00 | 144.20 | 131.59 | 43,117 |
| 2024-12-02 | 139.60 | 143.80 | 139.60 | 143.80 | 131.23 | 48,806 |
| 2024-11-29 | 138.80 | 139.80 | 138.00 | 139.60 | 127.40 | 27,860 |
| 2024-11-28 | 134.00 | 139.00 | 134.00 | 139.00 | 126.85 | 16,156 |
| 2024-11-27 | 137.00 | 138.00 | 136.60 | 137.80 | 125.75 | 10,205 |
| 2024-11-26 | 137.20 | 138.40 | 137.00 | 137.40 | 125.39 | 18,750 |
| 2024-11-25 | 137.20 | 138.80 | 137.00 | 138.20 | 126.12 | 37,047 |
| 2024-11-22 | 134.00 | 138.00 | 133.00 | 138.00 | 125.94 | 25,709 |
| 2024-11-21 | 134.60 | 135.00 | 133.60 | 134.40 | 122.65 | 21,773 |
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.