Arendals Fossekompani ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 132.50 | 135.50 | 132.00 | 135.50 | 133.37 | 11,523 |
| 2025-11-05 | 132.50 | 135.00 | 131.50 | 131.50 | 129.43 | 2,183 |
| 2025-11-04 | 133.50 | 133.50 | 130.50 | 133.00 | 130.91 | 201 |
| 2025-11-03 | 132.00 | 133.50 | 132.00 | 132.00 | 129.92 | 6,631 |
| 2025-10-31 | 134.00 | 134.00 | 130.00 | 132.00 | 129.92 | 3,667 |
| 2025-10-30 | 132.50 | 134.50 | 132.00 | 134.00 | 131.89 | 1,312 |
| 2025-10-29 | 133.00 | 135.50 | 131.50 | 135.00 | 132.87 | 24,510 |
| 2025-10-28 | 130.00 | 131.50 | 129.50 | 130.50 | 128.44 | 3,268 |
| 2025-10-27 | 131.00 | 131.00 | 127.00 | 130.50 | 128.44 | 5,112 |
| 2025-10-24 | 126.00 | 132.00 | 126.00 | 131.00 | 128.94 | 2,470 |
| 2025-10-23 | 130.00 | 131.50 | 130.00 | 131.00 | 128.94 | 1,483 |
← NewerPage 5 of 5 · 251 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.