Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.140 | 8.380 | 7.820 | 8.040 | 8.040 | 33,998 |
| 2024-08-22 | 8.080 | 8.280 | 8.020 | 8.280 | 8.280 | 15,525 |
| 2024-08-21 | 8.640 | 8.680 | 8.200 | 8.520 | 8.520 | 10,746 |
| 2024-08-20 | 8.780 | 8.780 | 8.060 | 8.500 | 8.500 | 93,579 |
| 2024-08-19 | 8.200 | 8.840 | 8.200 | 8.780 | 8.780 | 41,867 |
| 2024-08-16 | 7.620 | 8.180 | 7.620 | 8.020 | 8.020 | 373,125 |
| 2024-08-15 | 7.180 | 7.700 | 7.180 | 7.700 | 7.700 | 83,298 |
| 2024-08-14 | 7.160 | 7.400 | 7.160 | 7.400 | 7.400 | 8,000 |
| 2024-08-13 | 7.060 | 7.400 | 6.980 | 7.400 | 7.400 | 44,106 |
| 2024-08-12 | 6.860 | 7.160 | 6.860 | 7.040 | 7.040 | 19,150 |
| 2024-08-09 | 7.140 | 7.380 | 7.000 | 7.380 | 7.380 | 44,789 |
| 2024-08-08 | 7.000 | 7.500 | 6.760 | 7.200 | 7.200 | 91,921 |
| 2024-08-07 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 800 |
| 2024-08-06 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 2,366 |
| 2024-08-05 | 7.360 | 7.400 | 6.780 | 7.020 | 7.020 | 77,097 |
| 2024-08-02 | 7.420 | 7.760 | 7.400 | 7.760 | 7.760 | 21,011 |
| 2024-08-01 | 7.500 | 7.920 | 7.500 | 7.920 | 7.920 | 5,276 |
| 2024-07-31 | 7.460 | 7.880 | 7.460 | 7.520 | 7.520 | 14,518 |
| 2024-07-30 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2024-07-29 | 8.120 | 8.140 | 7.560 | 8.120 | 8.120 | 46,534 |
| 2024-07-26 | 8.040 | 8.140 | 8.040 | 8.140 | 8.140 | 3,000 |
| 2024-07-25 | 7.860 | 7.900 | 7.840 | 7.900 | 7.900 | 7,900 |
| 2024-07-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 149 |
| 2024-07-23 | 8.000 | 8.140 | 7.820 | 8.140 | 8.140 | 31,278 |
| 2024-07-22 | 7.820 | 8.160 | 7.740 | 8.160 | 8.160 | 34,840 |
| 2024-07-19 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2024-07-18 | 7.320 | 8.060 | 7.320 | 8.040 | 8.040 | 81,610 |
| 2024-07-17 | 7.480 | 7.900 | 7.480 | 7.640 | 7.640 | 32,857 |
| 2024-07-16 | 7.420 | 7.480 | 7.300 | 7.480 | 7.480 | 69,650 |
| 2024-07-15 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 48,724 |
| 2024-07-12 | 7.600 | 7.600 | 7.420 | 7.420 | 7.420 | 53,649 |
| 2024-07-11 | 7.560 | 7.680 | 7.160 | 7.600 | 7.600 | 71,300 |
| 2024-07-10 | 7.580 | 7.740 | 7.180 | 7.600 | 7.600 | 95,253 |
| 2024-07-09 | 7.680 | 7.800 | 7.360 | 7.760 | 7.760 | 37,227 |
| 2024-07-08 | 7.400 | 7.900 | 6.900 | 7.680 | 7.680 | 97,270 |
| 2024-07-05 | 7.380 | 7.600 | 6.900 | 7.420 | 7.420 | 35,229 |
| 2024-07-04 | 7.700 | 7.880 | 7.280 | 7.280 | 7.280 | 93,072 |
| 2024-07-03 | 7.580 | 7.600 | 7.400 | 7.400 | 7.400 | 5,250 |
| 2024-07-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,251 |
| 2024-07-01 | 7.300 | 7.720 | 7.260 | 7.720 | 7.720 | 28,300 |
| 2024-06-28 | 7.860 | 7.860 | 7.340 | 7.740 | 7.740 | 19,855 |
| 2024-06-27 | 7.000 | 7.700 | 7.000 | 7.500 | 7.500 | 47,020 |
| 2024-06-26 | 7.700 | 7.700 | 6.960 | 6.960 | 6.960 | 796,426 |
| 2024-06-25 | 7.160 | 7.480 | 7.160 | 7.400 | 7.400 | 55,098 |
| 2024-06-24 | 7.180 | 7.800 | 7.180 | 7.780 | 7.780 | 11,321 |
| 2024-06-21 | 7.480 | 7.600 | 7.120 | 7.600 | 7.600 | 51,054 |
| 2024-06-20 | 7.400 | 7.400 | 6.960 | 7.400 | 7.400 | 163,083 |
| 2024-06-19 | 6.700 | 7.400 | 6.700 | 7.400 | 7.400 | 133,130 |
| 2024-06-18 | 7.100 | 7.600 | 6.740 | 7.600 | 7.600 | 106,058 |
| 2024-06-17 | 7.360 | 7.360 | 6.560 | 7.000 | 7.000 | 86,921 |
| 2024-06-14 | 6.740 | 7.360 | 6.500 | 7.360 | 7.360 | 85,218 |
| 2024-06-13 | 7.440 | 7.440 | 6.600 | 6.700 | 6.700 | 34,916 |
| 2024-06-12 | 7.400 | 7.400 | 6.600 | 7.200 | 7.200 | 34,860 |
| 2024-06-11 | 6.900 | 6.960 | 6.500 | 6.920 | 6.920 | 116,655 |
| 2024-06-10 | 7.140 | 7.140 | 6.820 | 6.940 | 6.940 | 67,327 |
| 2024-06-07 | 7.380 | 7.500 | 6.920 | 7.240 | 7.240 | 112,007 |
| 2024-06-06 | 7.460 | 7.780 | 7.200 | 7.400 | 7.400 | 118,423 |
| 2024-06-05 | 6.680 | 7.660 | 6.680 | 7.200 | 7.200 | 419,861 |
| 2024-06-04 | 7.720 | 7.720 | 6.600 | 6.940 | 6.940 | 113,789 |
| 2024-06-03 | 8.400 | 8.400 | 7.400 | 7.740 | 7.740 | 194,245 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.