ARENDALS FOSSEKOMPANI - Price History
Monthly price history for AFK.OL (ARENDALS FOSSEKOMPANI)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK176.60 | NOK176.60 |
| April 2024 | NOK178.20 | NOK178.20 |
| March 2024 | NOK182.60 | NOK182.60 |
| February 2024 | NOK150 | NOK150 |
| January 2024 | NOK157.55 | NOK158.60 |
| December 2023 | NOK163.71 | NOK164.80 |
| November 2023 | NOK142.45 | NOK143.40 |
| October 2023 | NOK127.14 | NOK129 |
| September 2023 | NOK135.82 | NOK137.80 |
| August 2023 | NOK143.50 | NOK145.60 |
| July 2023 | NOK165.08 | NOK168.60 |
| June 2023 | NOK178.20 | NOK182 |
| May 2023 | NOK214.92 | NOK219.50 |
| April 2023 | NOK214.45 | NOK220 |
| March 2023 | NOK212.01 | NOK217.50 |
| February 2023 | NOK232.97 | NOK239 |
| January 2023 | NOK255.36 | NOK263 |
| December 2022 | NOK243.22 | NOK250.50 |
| November 2022 | NOK217.98 | NOK224.50 |
| October 2022 | NOK229.66 | NOK237.50 |
| September 2022 | NOK215.64 | NOK223 |
| August 2022 | NOK286.71 | NOK296.50 |
| July 2022 | NOK297.88 | NOK309 |
| June 2022 | NOK268.96 | NOK279 |
| May 2022 | NOK321.02 | NOK333 |
| April 2022 | NOK366.21 | NOK381 |
| March 2022 | NOK394.09 | NOK410 |
| February 2022 | NOK404.66 | NOK421 |
| January 2022 | NOK380.09 | NOK396.33 |
| December 2021 | NOK422.85 | NOK440.92 |
| November 2021 | NOK378.18 | NOK394.35 |
| October 2021 | NOK373.65 | NOK390.38 |
| September 2021 | NOK293.04 | NOK306.16 |
| August 2021 | NOK301.57 | NOK315.08 |
| July 2021 | NOK296.37 | NOK310.44 |
| June 2021 | NOK278.67 | NOK291.89 |
| May 2021 | NOK286.12 | NOK299.70 |
| April 2021 | NOK259.76 | NOK301.65 |
| March 2021 | NOK226.98 | NOK263.58 |
| February 2021 | NOK191.67 | NOK222.58 |
| January 2021 | NOK160.88 | NOK187.44 |
| December 2020 | NOK154.18 | NOK179.62 |
| November 2020 | NOK152.50 | NOK177.67 |
| October 2020 | NOK133.62 | NOK3,904.90 |
| September 2020 | NOK132.95 | NOK3,885.38 |
| August 2020 | NOK104.89 | NOK3,065.35 |
| July 2020 | NOK99.74 | NOK2,928.68 |
| June 2020 | NOK88.44 | NOK2,596.76 |
| May 2020 | NOK85.11 | NOK2,499.14 |
| April 2020 | NOK82.63 | NOK2,479.61 |
| March 2020 | NOK78.08 | NOK2,342.94 |
| February 2020 | NOK82.95 | NOK2,489.38 |
| January 2020 | NOK83.93 | NOK2,518.66 |
| December 2019 | NOK85.56 | NOK2,567.47 |
| November 2019 | NOK82.95 | NOK2,489.38 |
| October 2019 | NOK73.52 | NOK2,206.27 |
| September 2019 | NOK80.03 | NOK2,401.52 |
| August 2019 | NOK76.45 | NOK2,294.13 |
| July 2019 | NOK84.26 | NOK2,528.42 |
| June 2019 | NOK87.83 | NOK2,635.81 |
| May 2019 | NOK87.83 | NOK2,635.81 |
| April 2019 | NOK95.64 | NOK2,870.10 |
| March 2019 | NOK98.92 | NOK3,026.30 |
| February 2019 | NOK104.67 | NOK3,202.02 |
| January 2019 | NOK111.05 | NOK3,397.26 |
| December 2018 | NOK100.84 | NOK3,084.87 |
| November 2018 | NOK95.73 | NOK2,928.68 |
| October 2018 | NOK98.29 | NOK3,006.78 |
| September 2018 | NOK112.33 | NOK3,436.31 |
| August 2018 | NOK116.80 | NOK3,572.98 |
| July 2018 | NOK118.07 | NOK3,612.04 |
| June 2018 | NOK116.80 | NOK3,572.98 |
| May 2018 | NOK112.97 | NOK3,455.84 |
| April 2018 | NOK126.37 | NOK3,865.85 |
| March 2018 | NOK99.68 | NOK3,163.89 |
| February 2018 | NOK98.66 | NOK3,131.77 |
| January 2018 | NOK86.02 | NOK2,730.26 |
| December 2017 | NOK78.43 | NOK2,489.36 |
| November 2017 | NOK74.70 | NOK2,689.31 |
| October 2017 | NOK73.61 | NOK2,649.96 |
| September 2017 | NOK71.38 | NOK2,569.66 |
| August 2017 | NOK72.29 | NOK2,602.58 |
| July 2017 | NOK63.79 | NOK2,296.63 |
| June 2017 | NOK63.68 | NOK2,292.62 |
| May 2017 | NOK68.03 | NOK2,449.20 |
| April 2017 | NOK55.94 | NOK2,084.64 |
| March 2017 | NOK60.33 | NOK2,248.45 |
| February 2017 | NOK63.14 | NOK2,352.84 |
| January 2017 | NOK62.49 | NOK2,328.75 |
| December 2016 | NOK63.87 | NOK2,380.15 |
| November 2016 | NOK64.97 | NOK2,421.10 |
| October 2016 | NOK60.33 | NOK2,248.45 |
| September 2016 | NOK59.90 | NOK2,232.39 |
| August 2016 | NOK53.87 | NOK2,007.54 |
| July 2016 | NOK52.81 | NOK1,968.20 |
| June 2016 | NOK49.58 | NOK1,847.74 |
| May 2016 | NOK49.56 | NOK1,846.94 |
| April 2016 | NOK47.82 | NOK1,855.78 |
| March 2016 | NOK43.99 | NOK1,707.22 |
| February 2016 | NOK47.37 | NOK1,838.11 |
| January 2016 | NOK43.25 | NOK1,678.31 |
| December 2015 | NOK43.04 | NOK1,670.28 |
| November 2015 | NOK42.83 | NOK1,662.25 |
| October 2015 | NOK42.61 | NOK1,653.42 |
| September 2015 | NOK43.46 | NOK1,686.34 |
| August 2015 | NOK43.35 | NOK1,682.32 |
| July 2015 | NOK41.39 | NOK1,606.04 |
| June 2015 | NOK40.70 | NOK1,579.54 |
| May 2015 | NOK40.16 | NOK1,558.66 |
| April 2015 | NOK38.66 | NOK1,573.92 |
| March 2015 | NOK39.06 | NOK1,589.98 |
| February 2015 | NOK39.45 | NOK1,606.04 |
| January 2015 | NOK36.49 | NOK1,485.58 |
| December 2014 | NOK37.48 | NOK1,525.74 |
| November 2014 | NOK36.37 | NOK1,686.34 |
| October 2014 | NOK34.64 | NOK1,606.04 |
| September 2014 | NOK32.91 | NOK1,525.74 |
| August 2014 | NOK31.18 | NOK1,445.43 |
| July 2014 | NOK29.27 | NOK1,357.10 |
| June 2014 | NOK27.71 | NOK1,284.83 |
| May 2014 | NOK28.06 | NOK1,300.89 |
| April 2014 | NOK27.29 | NOK1,312.94 |
| March 2014 | NOK27.37 | NOK1,316.95 |
| February 2014 | NOK26.54 | NOK1,276.80 |
| January 2014 | NOK26.79 | NOK1,288.84 |
| December 2013 | NOK26.70 | NOK1,284.83 |
| November 2013 | NOK26.35 | NOK1,267.96 |
| October 2013 | NOK25.03 | NOK1,204.53 |
| September 2013 | NOK26.70 | NOK1,284.83 |
| August 2013 | NOK26.37 | NOK1,268.77 |
| July 2013 | NOK26.70 | NOK1,284.83 |
| June 2013 | NOK26.70 | NOK1,284.83 |
| May 2013 | NOK26.70 | NOK1,284.83 |
| April 2013 | NOK27.29 | NOK1,357.10 |
| March 2013 | NOK26.77 | NOK1,331.40 |
| February 2013 | NOK27.43 | NOK1,364.33 |
| January 2013 | NOK26.56 | NOK1,320.96 |
| December 2012 | NOK26.64 | NOK1,324.98 |
| November 2012 | NOK25.83 | NOK1,284.83 |
| October 2012 | NOK26.62 | NOK1,324.18 |
| September 2012 | NOK25.51 | NOK1,268.77 |
| August 2012 | NOK26.48 | NOK1,316.95 |
| July 2012 | NOK26.16 | NOK1,300.89 |
| June 2012 | NOK26.56 | NOK1,320.96 |
| May 2012 | NOK25.51 | NOK1,268.77 |
| April 2012 | NOK25.72 | NOK1,324.98 |
| March 2012 | NOK26.26 | NOK1,353.08 |
| February 2012 | NOK27.11 | NOK1,396.45 |
| January 2012 | NOK26.89 | NOK1,385.21 |
| December 2011 | NOK25.72 | NOK1,324.98 |
| November 2011 | NOK25.13 | NOK1,294.46 |
| October 2011 | NOK25.70 | NOK1,324.18 |
| September 2011 | NOK26.81 | NOK1,381.19 |
| August 2011 | NOK27.20 | NOK1,401.27 |
| July 2011 | NOK26.81 | NOK1,381.19 |
| June 2011 | NOK27.67 | NOK1,425.36 |
| May 2011 | NOK26.50 | NOK1,365.13 |
| April 2011 | NOK26.88 | NOK1,405.28 |
| March 2011 | NOK26.72 | NOK1,397.25 |
| February 2011 | NOK26.11 | NOK1,365.13 |
| January 2011 | NOK25.50 | NOK1,333.01 |
| December 2010 | NOK25.65 | NOK1,341.04 |
| November 2010 | NOK24.80 | NOK1,296.88 |
| October 2010 | NOK24.57 | NOK1,284.83 |
| September 2010 | NOK24.27 | NOK1,268.77 |
| August 2010 | NOK24.65 | NOK1,288.84 |
| July 2010 | NOK24.80 | NOK1,296.88 |
| June 2010 | NOK24.57 | NOK1,284.83 |
| May 2010 | NOK24.19 | NOK1,264.76 |
| April 2010 | NOK24.18 | NOK1,304.90 |
| March 2010 | NOK24.28 | NOK1,310.52 |
| February 2010 | NOK24.19 | NOK1,305.71 |
| January 2010 | NOK24.56 | NOK1,325.78 |
| December 2009 | NOK25.66 | NOK1,385.21 |
| November 2009 | NOK24.62 | NOK1,329 |
| October 2009 | NOK23.95 | NOK1,292.86 |
| September 2009 | NOK25.29 | NOK1,365.13 |
| August 2009 | NOK24.85 | NOK1,341.04 |
| July 2009 | NOK25.59 | NOK1,381.19 |
| June 2009 | NOK25.66 | NOK1,385.21 |
| May 2009 | NOK23.80 | NOK1,284.83 |
| April 2009 | NOK23.83 | NOK1,324.98 |
| March 2009 | NOK23.10 | NOK1,284.83 |
| February 2009 | NOK23.10 | NOK1,284.83 |
| January 2009 | NOK26.64 | NOK1,481.57 |
| December 2008 | NOK25.99 | NOK1,445.43 |
| November 2008 | NOK20.29 | NOK1,128.24 |
| October 2008 | NOK20.94 | NOK1,164.38 |
| September 2008 | NOK24.12 | NOK1,341.04 |
| August 2008 | NOK27.44 | NOK1,525.74 |
| July 2008 | NOK26.72 | NOK1,485.58 |
| June 2008 | NOK28.87 | NOK1,605.24 |
| May 2008 | NOK27.80 | NOK1,545.81 |
| April 2008 | NOK26.72 | NOK1,525.74 |
| March 2008 | NOK28.13 | NOK1,606.04 |
| February 2008 | NOK26.02 | NOK1,485.58 |
| January 2008 | NOK26.02 | NOK1,485.58 |
| December 2007 | NOK28.13 | NOK1,606.04 |
| November 2007 | NOK28.13 | NOK1,606.04 |
| October 2007 | NOK25.32 | NOK1,445.43 |
| September 2007 | NOK24.96 | NOK1,425.36 |
| August 2007 | NOK26.72 | NOK1,525.74 |
| July 2007 | NOK25.60 | NOK1,461.49 |
| June 2007 | NOK25.79 | NOK1,472.74 |
| May 2007 | NOK21.38 | NOK1,220.59 |
| April 2007 | NOK21.10 | NOK1,204.53 |
| March 2007 | NOK19.71 | NOK1,164.38 |
| February 2007 | NOK18.69 | NOK1,104.15 |
| January 2007 | NOK17.40 | NOK1,027.86 |
| December 2006 | NOK17.95 | NOK1,059.98 |
| November 2006 | NOK16.45 | NOK971.65 |
| October 2006 | NOK17 | NOK1,003.77 |
| September 2006 | NOK15.77 | NOK931.50 |
| August 2006 | NOK18.76 | NOK1,108.16 |
| July 2006 | NOK15.64 | NOK923.47 |
| June 2006 | NOK15.30 | NOK903.40 |
| May 2006 | NOK15.64 | NOK923.47 |
| April 2006 | NOK17.95 | NOK1,059.98 |
| March 2006 | NOK16.38 | NOK1,003.77 |
| February 2006 | NOK13.10 | NOK803.02 |
| January 2006 | NOK12.12 | NOK742.79 |
| December 2005 | NOK12.12 | NOK742.79 |
| November 2005 | NOK11.40 | NOK698.62 |
| October 2005 | NOK10.81 | NOK662.49 |
| September 2005 | NOK11.52 | NOK705.85 |
| August 2005 | NOK11.14 | NOK682.56 |
| July 2005 | NOK9.96 | NOK610.30 |
| June 2005 | NOK9.50 | NOK582.19 |
| May 2005 | NOK9.83 | NOK602.26 |
| April 2005 | NOK9.37 | NOK574.16 |
| March 2005 | NOK8.19 | NOK542.04 |
| February 2005 | NOK7.89 | NOK521.96 |
| January 2005 | NOK7.30 | NOK483.02 |
| December 2004 | NOK7.47 | NOK493.86 |
| November 2004 | NOK7.16 | NOK473.78 |
| October 2004 | NOK7.28 | NOK481.81 |
| September 2004 | NOK7.16 | NOK473.78 |
| August 2004 | NOK7.24 | NOK478.60 |
| July 2004 | NOK6.57 | NOK434.43 |
| June 2004 | NOK7.04 | NOK465.75 |
| May 2004 | NOK6.19 | NOK409.54 |
| April 2004 | NOK6.62 | NOK437.64 |
| March 2004 | NOK6.68 | NOK441.66 |
| February 2004 | NOK6.47 | NOK458.52 |
| January 2004 | NOK6.23 | NOK441.66 |
| December 2003 | NOK5.89 | NOK417.57 |
| November 2003 | NOK6.46 | NOK457.72 |
| October 2003 | NOK6.29 | NOK445.68 |
| September 2003 | NOK5.34 | NOK378.22 |
| August 2003 | NOK5.89 | NOK417.57 |
| July 2003 | NOK4.98 | NOK353.33 |
| June 2003 | NOK5.21 | NOK369.39 |
| May 2003 | NOK4.30 | NOK305.15 |
| April 2003 | NOK4.14 | NOK321.21 |
| March 2003 | NOK3.88 | NOK301.13 |
| February 2003 | NOK4.08 | NOK317.19 |
| January 2003 | NOK3.93 | NOK305.15 |
| December 2002 | NOK3.83 | NOK297.52 |
| November 2002 | NOK3.62 | NOK281.46 |
| October 2002 | NOK3.63 | NOK281.86 |
| September 2002 | NOK3.63 | NOK281.86 |
| August 2002 | NOK3.82 | NOK297.12 |
| July 2002 | NOK3.62 | NOK281.06 |
| June 2002 | NOK3.72 | NOK289.09 |
| May 2002 | NOK4.25 | NOK330.04 |
| April 2002 | NOK3.99 | NOK330.04 |
| March 2002 | NOK3.99 | NOK329.64 |
| February 2002 | NOK3.88 | NOK321.21 |
| January 2002 | NOK3.88 | NOK321.21 |
| December 2001 | NOK3.88 | NOK321.21 |
| November 2001 | NOK3.84 | NOK317.19 |
| October 2001 | NOK3.79 | NOK313.18 |
| September 2001 | NOK3.42 | NOK282.66 |
| August 2001 | NOK3.89 | NOK322.01 |
| July 2001 | NOK4.18 | NOK345.30 |
| June 2001 | NOK4.27 | NOK353.33 |
| May 2001 | NOK3.99 | NOK330.04 |
| April 2001 | NOK3.64 | NOK321.21 |
| March 2001 | NOK3.64 | NOK321.21 |
| February 2001 | NOK3.92 | NOK345.30 |
| January 2001 | NOK3.87 | NOK341.28 |
| December 2000 | NOK3.64 | NOK321.21 |
| November 2000 | NOK3.74 | NOK329.24 |
| October 2000 | NOK4.19 | NOK369.39 |
| September 2000 | NOK4.10 | NOK361.76 |
| August 2000 | NOK4.28 | NOK377.42 |
| July 2000 | NOK4.10 | NOK361.36 |
| June 2000 | NOK4.56 | NOK401.51 |
| May 2000 | NOK4.56 | NOK401.51 |
| April 2000 | NOK4.28 | NOK401.51 |
| March 2000 | NOK4.37 | NOK409.54 |
| February 2000 | NOK4.28 | NOK401.51 |
| January 2000 | NOK3.51 | NOK329.24 |
| December 1999 | NOK266,636.31 | NOK1,000,000 |
| November 1999 | NOK266,636.31 | NOK1,000,000 |
| October 1999 | NOK266,636.31 | NOK1,000,000 |
| September 1999 | NOK266,636.31 | NOK1,000,000 |
| August 1999 | NOK266,636.31 | NOK1,000,000 |
| June 1999 | NOK266,636.31 | NOK1,000,000 |
| May 1999 | NOK266,636.31 | NOK1,000,000 |
| April 1999 | NOK266,636.31 | NOK1,000,000 |
| March 1999 | NOK266,636.23 | NOK1,000,000 |
| February 1999 | NOK266,636.23 | NOK1,000,000 |
| January 1999 | NOK266,636.23 | NOK1,000,000 |
| December 1998 | NOK266,636.23 | NOK1,000,000 |
| November 1998 | NOK266,636.23 | NOK1,000,000 |
| October 1998 | NOK266,636.23 | NOK1,000,000 |
| September 1998 | NOK266,636.23 | NOK1,000,000 |
| August 1998 | NOK266,636.23 | NOK1,000,000 |
| July 1998 | NOK266,636.23 | NOK1,000,000 |
| June 1998 | NOK266,636.23 | NOK1,000,000 |
| May 1998 | NOK266,636.23 | NOK1,000,000 |
| April 1998 | NOK266,636.23 | NOK1,000,000 |
| March 1998 | NOK266,636.10 | NOK1,000,000 |
| February 1998 | NOK266,636.10 | NOK1,000,000 |
| December 1997 | NOK266,636.10 | NOK1,000,000 |
| November 1997 | NOK266,636.10 | NOK1,000,000 |
| October 1997 | NOK266,636.10 | NOK1,000,000 |
| September 1997 | NOK266,636.10 | NOK1,000,000 |
| August 1997 | NOK266,636.10 | NOK1,000,000 |
| July 1997 | NOK266,636.10 | NOK1,000,000 |
| June 1997 | NOK266,636.10 | NOK1,000,000 |
| May 1997 | NOK266,636.10 | NOK1,000,000 |
| April 1997 | NOK266,636.02 | NOK1,000,000 |
| March 1997 | NOK266,636.02 | NOK1,000,000 |
| February 1997 | NOK266,636.02 | NOK1,000,000 |
| January 1997 | NOK266,636.02 | NOK1,000,000 |
| December 1996 | NOK266,636.02 | NOK1,000,000 |
| November 1996 | NOK266,636.02 | NOK1,000,000 |
| October 1996 | NOK266,636.02 | NOK1,000,000 |
| September 1996 | NOK266,636.02 | NOK1,000,000 |
| August 1996 | NOK266,636.02 | NOK1,000,000 |
| July 1996 | NOK266,636.02 | NOK1,000,000 |
| June 1996 | NOK266,636.02 | NOK1,000,000 |
| May 1996 | NOK266,636.02 | NOK1,000,000 |
| April 1996 | NOK266,635.95 | NOK1,000,000 |
| March 1996 | NOK266,635.95 | NOK1,000,000 |
| February 1996 | NOK266,635.95 | NOK1,000,000 |
| January 1996 | NOK266,635.95 | NOK1,000,000 |
| December 1995 | NOK266,635.95 | NOK1,000,000 |
| November 1995 | NOK266,635.95 | NOK1,000,000 |
| October 1995 | NOK266,635.95 | NOK1,000,000 |
| September 1995 | NOK266,635.95 | NOK1,000,000 |
| August 1995 | NOK266,635.95 | NOK1,000,000 |
| July 1995 | NOK266,635.95 | NOK1,000,000 |
| June 1995 | NOK266,635.95 | NOK1,000,000 |
| May 1995 | NOK266,635.95 | NOK1,000,000 |
| April 1995 | NOK266,635.95 | NOK1,000,000 |
| March 1995 | NOK266,635.89 | NOK1,000,000 |
| February 1995 | NOK266,635.89 | NOK1,000,000 |
| January 1995 | NOK266,635.89 | NOK1,000,000 |
| December 1994 | NOK266,635.89 | NOK1,000,000 |
| November 1994 | NOK266,635.89 | NOK1,000,000 |
| October 1994 | NOK266,635.89 | NOK1,000,000 |
| September 1994 | NOK266,635.89 | NOK1,000,000 |
| August 1994 | NOK266,635.89 | NOK1,000,000 |
| July 1994 | NOK266,635.89 | NOK1,000,000 |
| June 1994 | NOK266,635.89 | NOK1,000,000 |
| May 1994 | NOK266,635.89 | NOK1,000,000 |
| April 1994 | NOK266,635.89 | NOK1,000,000 |
| March 1994 | NOK266,635.84 | NOK1,000,000 |
| February 1994 | NOK266,635.84 | NOK1,000,000 |
| January 1994 | NOK266,635.84 | NOK1,000,000 |
| December 1993 | NOK266,635.84 | NOK1,000,000 |
| November 1993 | NOK266,635.84 | NOK1,000,000 |
| October 1993 | NOK266,635.84 | NOK1,000,000 |
| September 1993 | NOK266,635.84 | NOK1,000,000 |
| August 1993 | NOK266,635.84 | NOK1,000,000 |
| July 1993 | NOK266,635.84 | NOK1,000,000 |
| June 1993 | NOK266,635.84 | NOK1,000,000 |
| May 1993 | NOK266,635.84 | NOK1,000,000 |
AFK.OL
Price: NOK176.60
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 677.97%
Payout Ratio Range:
Dividend Per Share: 4.00 NOK
Earnings Per Share: 0.59 NOK
P/E Ratio: -308.98
Exchange: OSL
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 9.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%