Stuttgart - Delayed Quote
EUR
Arendals Fossekompani ASA (5VZ.SG)
17.50
+0.15
(+0.86%)
At close: October 30 at 9:55:45 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
17.00
17.60
16.95
17.35
17.35
-
Oct 28, 2026
16.95
17.75
16.95
17.05
17.05
-
Oct 27, 2026
17.00
17.80
17.00
17.30
17.30
-
Oct 26, 2026
16.90
17.60
16.90
17.25
17.25
-
Oct 23, 2026
16.80
17.40
16.80
17.05
17.05
-
Oct 22, 2026
16.85
17.45
16.80
17.10
17.10
-
Oct 21, 2026
17.05
17.55
17.00
17.20
17.20
-
Oct 20, 2026
17.10
17.50
17.10
17.25
17.25
-
Oct 19, 2026
17.05
17.75
16.95
17.35
17.35
-
Oct 16, 2026
17.00
17.70
17.00
17.20
17.20
-
Oct 15, 2026
16.15
17.30
16.15
17.20
17.20
-
Oct 14, 2026
16.15
16.95
16.10
16.50
16.50
-
Oct 13, 2026
16.10
16.65
16.10
16.35
16.35
-
Oct 12, 2026
16.05
16.60
15.95
16.35
16.35
-
Oct 9, 2026
16.15
16.60
16.15
16.20
16.20
-
Oct 8, 2026
16.00
16.50
15.90
16.20
16.20
-
Oct 7, 2026
16.20
16.80
16.20
16.25
16.25
-
Oct 6, 2026
16.65
16.95
16.50
16.50
16.50
-
Oct 5, 2026
16.60
17.35
16.60
16.90
16.90
-
Oct 2, 2026
16.55
17.20
16.45
16.90
16.90
-
Oct 1, 2026
16.85
17.40
16.70
16.70
16.70
-
Sep 30, 2026
16.80
17.45
16.75
17.30
17.30
-
Sep 29, 2026
17.35
17.65
17.15
17.15
17.15
-
Sep 28, 2026
16.20
17.80
16.15
17.35
17.35
-
Sep 25, 2026
16.60
17.15
16.60
16.85
16.85
-
Sep 24, 2026
16.50
17.20
16.50
16.80
16.80
-
Sep 23, 2026
16.65
17.15
16.65
16.75
16.75
-
Sep 22, 2026
16.70
17.20
16.70
16.90
16.90
-
Sep 21, 2026
16.75
17.25
16.60
16.95
16.95
-
Sep 18, 2026
16.50
17.05
16.45
16.85
16.85
-
Sep 17, 2026
16.45
17.00
16.30
16.70
16.70
-
Sep 16, 2026
16.60
17.10
16.40
16.40
16.40
-
Sep 15, 2026
16.45
17.10
16.40
16.80
16.80
-
Sep 14, 2026
16.45
17.20
16.40
16.80
16.80
-
Sep 11, 2026
17.10
17.20
16.75
16.75
16.75
-
Sep 10, 2026
16.85
17.25
16.75
16.80
16.80
-
Sep 9, 2026
16.65
17.35
16.65
17.00
17.00
-
Sep 8, 2026
17.00
17.55
16.85
16.90
16.90
-
Sep 7, 2026
16.10
17.50
16.10
17.35
17.35
-
Sep 4, 2026
15.60
16.70
15.60
16.55
16.55
-
Sep 3, 2026
15.45
16.20
15.45
15.80
15.80
-
Sep 2, 2026
15.90
16.25
15.75
15.75
15.75
-
Sep 1, 2026
15.75
16.45
15.45
15.90
15.90
-
Aug 31, 2026
16.15
16.55
15.95
16.00
16.00
-
Aug 28, 2026
16.95
16.95
16.35
16.40
16.40
-
Aug 27, 2026
16.40
16.95
16.35
16.70
16.70
-
Aug 26, 2026
16.65
16.80
16.55
16.55
16.55
-
Aug 25, 2026
16.60
16.80
16.25
16.30
16.30
-
Aug 24, 2026
16.80
17.40
16.75
16.80
16.80
-
Aug 21, 2026
17.10
17.50
17.00
17.00
17.00
-
Aug 20, 2026
17.10
17.45
17.10
17.30
17.30
-
Aug 19, 2026
16.85
17.55
16.60
17.35
17.35
-
Aug 18, 2026
17.05
17.60
17.00
17.15
17.15
-
Aug 17, 2026
16.90
17.50
16.85
17.35
17.35
-
Aug 14, 2026
16.80
17.25
16.75
17.10
17.10
-
Aug 13, 2026
16.25
16.75
16.15
16.55
16.55
-
Aug 12, 2026
16.15
16.60
16.10
16.40
16.40
-
Aug 11, 2026
16.05
16.60
16.00
16.30
16.30
-
Aug 10, 2026
16.05
16.65
16.05
16.25
16.25
-
Aug 7, 2026
15.85
16.55
15.85
16.30
16.30
-
Aug 6, 2026
16.00
16.55
15.95
16.10
16.10
-
Aug 5, 2026
16.05
16.55
16.00
16.20
16.20
-
Aug 4, 2026
16.05
16.50
16.00
16.25
16.25
-
Aug 3, 2026
16.55
16.55
16.10
16.25
16.25
-
Jul 31, 2026
16.50
16.55
16.35
16.35
16.35
-
Jul 30, 2026
16.10
16.55
16.05
16.25
16.25
-
Jul 29, 2026
16.10
16.45
15.90
16.10
16.10
-
Jul 28, 2026
16.00
16.50
15.95
16.20
16.20
-
Jul 27, 2026
16.80
16.80
16.05
16.05
16.05
-
Jul 24, 2026
16.15
16.70
16.15
16.45
16.45
-
Jul 23, 2026
15.95
16.50
15.85
16.15
16.15
-
Jul 22, 2026
15.85
16.35
15.85
15.95
15.95
-
Jul 21, 2026
15.75
16.10
15.60
15.85
15.85
-
Jul 20, 2026
15.60
16.00
15.55
15.60
15.60
-
Jul 17, 2026
15.25
16.00
15.25
15.60
15.60
-
Jul 16, 2026
15.45
15.70
15.40
15.45
15.45
-
Jul 15, 2026
15.50
15.70
15.45
15.50
15.50
-
Jul 14, 2026
15.40
15.85
15.40
15.50
15.50
-
Jul 13, 2026
15.00
15.75
15.00
15.40
15.40
-
Jul 10, 2026
15.60
15.70
15.20
15.20
15.20
-
Jul 9, 2026
15.45
15.80
15.40
15.45
15.45
-
Jul 8, 2026
15.75
15.80
15.40
15.45
15.45
-
Jul 7, 2026
15.25
15.75
15.25
15.30
15.30
-
Jul 6, 2026
15.30
15.80
15.30
15.35
15.35
-
Jul 3, 2026
15.35
15.60
15.25
15.30
15.30
-
Jul 2, 2026
15.25
15.55
15.15
15.20
15.20
-
Jul 1, 2026
15.05
15.50
15.05
15.20
15.20
-
Jun 30, 2026
15.20
15.55
15.10
15.10
15.10
-
Jun 29, 2026
15.50
15.70
15.10
15.15
15.15
-
Jun 26, 2026
15.40
15.85
15.35
15.40
15.40
-
Jun 25, 2026
15.60
15.90
15.50
15.55
15.55
-
Jun 24, 2026
15.70
16.00
15.50
15.50
15.50
-
Jun 23, 2026
15.50
16.10
15.50
15.75
15.75
-
Jun 22, 2026
16.05
16.40
15.70
15.70
15.70
-
Jun 19, 2026
15.90
16.50
15.90
16.05
16.05
-
Jun 18, 2026
15.75
16.40
15.70
16.00
16.00
-
Jun 17, 2026
15.60
16.00
15.50
15.55
15.55
-
Jun 16, 2026
15.50
16.00
15.50
15.55
15.55
-
Jun 15, 2026
16.00
16.00
15.50
15.55
15.55
-
Jun 12, 2026
15.70
16.00
15.60
15.60
15.60
-
Jun 11, 2026
15.65
16.05
15.65
15.70
15.70
-
Jun 10, 2026
15.50
16.00
15.50
15.65
15.65
-
Jun 9, 2026
15.40
15.80
15.35
15.55
15.55
-
Jun 8, 2026
16.05
16.25
15.35
15.35
15.35
155
Jun 5, 2026
16.05
16.20
16.05
16.05
16.05
-
Jun 4, 2026
16.05
16.40
16.05
16.05
16.05
-
Jun 3, 2026
16.05
16.45
16.05
16.05
16.05
-
Jun 2, 2026
16.05
16.45
16.05
16.05
16.05
-
Jun 1, 2026
15.80
16.35
15.75
16.05
16.05
-
May 29, 2026
15.80
16.25
15.80
15.80
15.80
-
May 28, 2026
15.50
16.05
15.50
15.80
15.80
-
May 27, 2026
15.95
16.10
15.50
15.55
15.55
-
May 26, 2026
16.30
16.55
15.95
15.95
15.95
-
May 25, 2026
16.45
16.45
16.25
16.30
16.30
-
May 22, 2026
16.35
16.75
16.30
16.30
16.30
-
May 21, 2026
16.05
16.70
16.00
16.30
16.30
-
May 20, 2026
16.45
16.50
16.05
16.05
16.05
-
May 19, 2026
16.15
16.70
16.10
16.10
16.10
-
May 18, 2026
16.30
16.80
16.20
16.20
16.20
-
May 15, 2026
16.85
17.00
16.30
16.40
16.40
-
May 14, 2026
16.90
17.05
16.90
16.95
16.95
-
May 13, 2026
0.29196
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
17.15
17.65
16.95
17.00
17.00
-
May 12, 2026
17.10
17.75
17.10
17.35
14.35
-
May 11, 2026
17.25
17.70
17.15
17.15
14.18
-
May 8, 2026
17.25
17.65
17.20
17.35
14.35
-
May 7, 2026
16.95
17.50
16.85
17.25
14.27
-
May 6, 2026
17.30
17.35
16.95
16.95
14.02
-
May 5, 2026
17.00
17.35
17.00
17.05
14.10
-
May 4, 2026
17.05
17.40
16.85
16.95
14.02
-
Apr 30, 2026
17.15
17.30
16.95
17.05
14.10
-
Apr 29, 2026
16.75
17.55
16.65
17.25
14.27
-
Apr 28, 2026
16.70
16.95
16.65
16.70
13.81
-
Apr 27, 2026
16.85
17.10
16.70
16.70
13.81
-
Apr 24, 2026
17.20
17.30
16.70
16.90
13.98
-
Apr 23, 2026
17.05
17.75
17.05
17.15
14.18
-
Apr 22, 2026
17.10
17.95
17.00
17.20
14.23
-
Apr 21, 2026
17.45
17.60
16.95
16.95
14.02
-
Apr 20, 2026
17.55
18.75
17.40
17.40
14.39
-
Apr 17, 2026
16.80
18.30
16.60
17.50
14.47
-
Apr 16, 2026
15.55
16.95
15.55
16.55
13.69
-
Apr 15, 2026
15.20
15.85
15.20
15.55
12.86
-
Apr 14, 2026
15.05
15.60
15.05
15.20
12.57
-
Apr 13, 2026
14.90
15.50
14.85
15.05
12.45
-
Apr 10, 2026
14.60
15.25
14.60
14.95
12.36
-
Apr 9, 2026
14.20
14.60
13.70
14.25
11.79
-
Apr 8, 2026
14.25
14.60
13.85
14.20
11.74
-
Apr 7, 2026
13.75
14.45
13.75
14.30
11.83
-
Apr 2, 2026
13.75
14.00
13.65
13.85
11.46
-
Apr 1, 2026
13.55
14.35
13.55
13.95
11.54
-
Mar 31, 2026
13.85
14.15
13.55
13.55
11.21
-
Mar 30, 2026
13.60
14.10
13.40
13.80
11.41
-
Mar 27, 2026
13.90
14.15
13.60
13.60
11.25
-
Mar 26, 2026
14.10
14.25
13.85
13.85
11.46
-
Mar 25, 2026
13.95
14.40
13.85
14.15
11.70
-
Mar 24, 2026
13.45
14.10
13.40
13.85
11.46
-
Mar 23, 2026
13.85
13.85
13.40
13.50
11.17
-
Mar 20, 2026
14.30
14.50
13.90
13.90
11.50
-
Mar 19, 2026
14.60
14.65
14.30
14.30
11.83
-
Mar 18, 2026
14.90
15.10
14.80
14.80
12.24
162
Mar 17, 2026
14.80
15.30
14.80
14.80
12.24
80
Mar 16, 2026
14.90
15.15
14.80
14.80
12.24
95
Mar 13, 2026
14.80
15.25
14.80
14.80
12.24
-
Mar 12, 2026
14.80
14.80
14.80
14.80
12.24
-
Mar 11, 2026
14.70
14.80
14.65
14.80
12.24
-
Mar 10, 2026
14.40
14.75
14.40
14.70
12.16
-
Mar 9, 2026
14.50
14.85
14.25
14.45
11.95
-
Mar 6, 2026
14.85
15.15
14.80
14.80
12.24
-
Mar 5, 2026
14.65
15.15
14.65
14.80
12.24
-
Mar 4, 2026
14.20
14.90
14.20
14.80
12.24
-
Mar 3, 2026
14.70
14.85
14.20
14.30
11.83
-
Mar 2, 2026
14.75
15.15
14.65
14.80
12.24
-
Feb 27, 2026
14.90
15.25
14.90
14.95
12.36
-
Feb 26, 2026
14.95
15.25
14.95
14.95
12.36
-
Feb 25, 2026
14.95
15.30
14.95
15.00
12.41
-
Feb 24, 2026
15.00
15.15
14.95
14.95
12.36
-
Feb 23, 2026
15.10
15.25
14.95
15.00
12.41
-
Feb 20, 2026
15.25
15.35
15.15
15.15
12.53
-
Feb 19, 2026
15.35
15.55
15.10
15.25
12.61
-
Feb 18, 2026
14.95
15.55
14.95
15.35
12.70
-
Feb 17, 2026
14.80
15.40
14.80
14.95
12.36
-
Feb 16, 2026
14.60
15.20
14.60
14.85
12.28
-
Feb 13, 2026
13.80
14.85
13.80
14.60
12.08
-
Feb 12, 2026
13.50
14.20
13.50
13.80
11.41
-
Feb 11, 2026
13.50
13.85
13.45
13.45
11.12
-
Feb 10, 2026
12.95
13.75
12.95
13.50
11.17
-
Feb 9, 2026
12.75
13.35
12.75
12.95
10.71
-
Feb 6, 2026
12.60
13.05
12.60
12.70
10.50
-
Feb 5, 2026
12.95
13.20
12.55
12.55
10.38
-
Feb 4, 2026
13.30
13.45
12.90
12.95
10.71
-
Feb 3, 2026
13.10
13.55
13.10
13.30
11.00
-
Feb 2, 2026
13.05
13.25
13.00
13.05
10.79
-
Jan 30, 2026
13.00
13.35
12.95
13.10
10.83
-
Jan 29, 2026
13.25
13.55
12.75
13.00
10.75
-
Jan 28, 2026
13.45
13.65
13.10
13.25
10.96
-
Jan 27, 2026
13.15
13.60
13.15
13.40
11.08
-
Jan 26, 2026
12.95
13.35
12.95
13.15
10.88
-
Jan 23, 2026
13.05
13.30
12.95
12.95
10.71
-
Jan 22, 2026
12.60
13.15
12.60
13.00
10.75
-
Jan 21, 2026
12.55
12.80
12.55
12.55
10.38
-
Jan 20, 2026
12.50
12.80
12.50
12.50
10.34
-
Jan 19, 2026
12.65
12.70
12.55
12.55
10.38
-
Jan 16, 2026
12.05
12.75
12.05
12.65
10.46
-
Jan 15, 2026
11.55
12.45
11.55
12.05
9.97
-
Jan 14, 2026
11.35
11.70
11.30
11.50
9.51
-
Jan 13, 2026
11.35
11.60
11.30
11.30
9.35
-
Jan 12, 2026
11.30
11.60
11.30
11.35
9.39
-
Jan 9, 2026
11.15
11.55
11.15
11.30
9.35
-
Jan 8, 2026
11.10
11.30
11.00
11.15
9.22
-
Jan 7, 2026
11.10
11.50
11.05
11.10
9.18
-
Jan 6, 2026
11.00
11.35
11.00
11.10
9.18
-
Jan 5, 2026
11.00
11.20
10.95
11.00
9.10
-
Jan 2, 2026
11.20
11.30
10.85
10.95
9.06
-
Dec 30, 2025
11.30
11.30
11.30
11.30
9.35
-
Dec 29, 2025
11.00
11.30
11.00
11.30
9.35
-
Dec 23, 2025
11.20
11.20
11.20
11.20
9.26
-
Dec 22, 2025
11.15
11.25
11.15
11.25
9.30
-
Dec 19, 2025
10.95
10.95
10.95
10.95
9.06
-
Dec 18, 2025
11.00
11.00
11.00
11.00
9.10
-
Dec 17, 2025
11.00
11.00
10.95
10.95
9.06
-
Dec 16, 2025
11.10
11.10
11.10
11.10
9.18
-
Dec 15, 2025
10.95
10.95
10.95
10.95
9.06
-
Dec 12, 2025
10.85
10.85
10.85
10.85
8.97
-
Dec 11, 2025
10.90
10.90
10.90
10.90
9.02
-
Dec 10, 2025
10.95
10.95
10.95
10.95
9.06
-
Dec 9, 2025
11.10
11.10
10.95
10.95
9.06
-
Dec 8, 2025
11.10
11.25
11.10
11.15
9.22
-
Dec 5, 2025
11.10
11.20
11.10
11.10
9.18
120
Dec 4, 2025
11.10
11.30
11.10
11.10
9.18
-
Dec 3, 2025
11.05
11.20
11.05
11.10
9.18
-
Dec 2, 2025
11.30
11.35
11.05
11.05
9.14
-
Dec 1, 2025
11.20
11.30
11.10
11.25
9.30
-
Nov 28, 2025
11.30
11.30
11.20
11.20
9.26
-
Nov 27, 2025
11.20
11.35
11.20
11.35
9.39
-
Nov 26, 2025
11.20
11.20
11.20
11.20
9.26
-
Nov 25, 2025
11.20
11.25
11.15
11.25
9.30
-
Nov 24, 2025
11.10
11.20
11.10
11.20
9.26
-
Nov 21, 2025
11.15
11.15
11.05
11.05
9.14
-
Nov 20, 2025
11.15
11.25
11.15
11.15
9.22
-
Nov 19, 2025
11.05
11.20
11.05
11.20
9.26
-
Nov 18, 2025
11.20
11.20
11.15
11.15
9.22
-
Nov 17, 2025
10.90
11.25
10.90
11.25
9.30
-
Nov 14, 2025
11.25
11.25
10.95
10.95
9.06
-
Nov 13, 2025
11.35
11.50
11.30
11.30
9.35
-
Nov 12, 2025
11.30
11.45
11.25
11.35
9.39
-
Nov 11, 2025
10.95
11.35
10.95
11.30
9.35
-
Nov 10, 2025
10.45
10.95
10.45
10.95
9.06
-
Nov 7, 2025
11.20
11.20
10.95
10.95
9.06
-
Nov 6, 2025
11.10
11.15
11.00
11.15
9.22
-
Nov 5, 2025
11.00
11.15
11.00
11.15
9.22
-
Nov 4, 2025
11.15
11.15
11.00
11.00
9.10
-
Nov 3, 2025
11.10
11.15
11.10
11.15
9.22
-
Oct 31, 2025
11.15
11.15
11.05
11.05
9.14
-
Oct 30, 2025
11.30
11.30
11.20
11.20
9.26
-
