Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 186.00 | 192.50 | 186.00 | 187.00 | 184.06 | 7,110 |
| 2026-05-04 | 193.50 | 193.50 | 187.50 | 188.50 | 185.53 | 3,633 |
| 2026-04-30 | 189.00 | 193.00 | 188.50 | 188.50 | 185.53 | 3,607 |
| 2026-04-29 | 184.00 | 193.00 | 184.00 | 189.50 | 186.52 | 11,525 |
| 2026-04-28 | 188.00 | 188.00 | 182.50 | 187.50 | 184.55 | 3,421 |
| 2026-04-27 | 190.00 | 190.00 | 183.50 | 185.00 | 182.09 | 5,258 |
| 2026-04-24 | 191.50 | 192.00 | 185.00 | 187.00 | 184.06 | 19,129 |
| 2026-04-23 | 197.50 | 199.50 | 190.50 | 191.00 | 187.99 | 5,450 |
← NewerPage 3 of 3 · 128 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.