Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.400 | 8.740 | 7.640 | 8.040 | 8.040 | 553,424 |
| 2024-05-30 | 6.760 | 8.800 | 6.760 | 7.980 | 7.980 | 1,036,767 |
| 2024-05-29 | 6.600 | 7.200 | 6.600 | 7.040 | 7.040 | 463,842 |
| 2024-05-28 | 6.380 | 6.880 | 6.360 | 6.660 | 6.660 | 485,637 |
| 2024-05-27 | 5.960 | 6.400 | 5.920 | 6.340 | 6.340 | 192,141 |
| 2024-05-24 | 5.780 | 5.860 | 5.600 | 5.860 | 5.860 | 2,905 |
| 2024-05-23 | 5.660 | 5.880 | 5.640 | 5.760 | 5.760 | 28,675 |
| 2024-05-22 | 5.820 | 5.860 | 5.700 | 5.860 | 5.860 | 34,900 |
| 2024-05-21 | 6.000 | 6.380 | 5.900 | 6.200 | 6.200 | 18,767 |
| 2024-05-16 | 6.180 | 6.180 | 5.900 | 6.140 | 6.140 | 67,598 |
| 2024-05-15 | 6.420 | 6.420 | 5.920 | 6.080 | 6.080 | 132,116 |
| 2024-05-14 | 6.000 | 6.800 | 5.900 | 6.400 | 6.400 | 192,924 |
| 2024-05-13 | 6.080 | 6.080 | 5.920 | 6.080 | 6.080 | 2,500 |
| 2024-05-10 | 6.220 | 6.220 | 6.020 | 6.200 | 6.200 | 16,000 |
| 2024-05-08 | 6.000 | 6.500 | 6.000 | 6.180 | 6.180 | 28,531 |
| 2024-05-07 | 6.300 | 6.340 | 6.000 | 6.220 | 6.220 | 105,630 |
| 2024-05-06 | 6.380 | 6.480 | 6.260 | 6.480 | 6.480 | 38,567 |
| 2024-05-03 | 6.300 | 6.680 | 6.240 | 6.680 | 6.680 | 29,477 |
| 2024-05-02 | 6.440 | 6.500 | 6.200 | 6.500 | 6.500 | 38,694 |
| 2024-04-30 | 6.260 | 6.600 | 6.220 | 6.600 | 6.600 | 316,712 |
| 2024-04-29 | 6.200 | 6.600 | 6.200 | 6.420 | 6.420 | 44,410 |
| 2024-04-26 | 5.760 | 6.280 | 5.760 | 6.280 | 6.280 | 80,769 |
| 2024-04-25 | 5.780 | 6.240 | 5.780 | 6.200 | 6.200 | 53,124 |
| 2024-04-24 | 6.180 | 6.180 | 5.940 | 5.940 | 5.940 | 15,499 |
| 2024-04-23 | 5.720 | 6.000 | 5.720 | 5.960 | 5.960 | 79,399 |
| 2024-04-22 | 5.540 | 5.940 | 5.420 | 5.940 | 5.940 | 65,493 |
| 2024-04-19 | 5.420 | 5.620 | 5.300 | 5.620 | 5.620 | 52,065 |
| 2024-04-18 | 5.700 | 5.840 | 5.500 | 5.720 | 5.720 | 8,191 |
| 2024-04-17 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 1,118 |
| 2024-04-16 | 5.900 | 5.900 | 5.540 | 5.720 | 5.720 | 19,394 |
| 2024-04-15 | 5.900 | 5.900 | 5.620 | 5.820 | 5.820 | 25,865 |
| 2024-04-12 | 5.800 | 6.080 | 5.600 | 6.080 | 6.080 | 48,374 |
| 2024-04-11 | 5.720 | 5.820 | 5.620 | 5.800 | 5.800 | 88,845 |
| 2024-04-10 | 5.720 | 5.860 | 5.700 | 5.860 | 5.860 | 12,909 |
| 2024-04-09 | 5.760 | 6.220 | 5.700 | 5.960 | 5.960 | 154,906 |
| 2024-04-08 | 5.600 | 5.900 | 5.500 | 5.780 | 5.780 | 164,759 |
| 2024-04-05 | 5.420 | 5.500 | 5.300 | 5.500 | 5.500 | 58,982 |
| 2024-04-04 | 5.140 | 5.800 | 5.140 | 5.420 | 5.420 | 276,219 |
| 2024-04-03 | 5.400 | 5.440 | 4.990 | 5.240 | 5.240 | 228,261 |
| 2024-04-02 | 5.500 | 5.700 | 5.400 | 5.460 | 5.460 | 19,524 |
| 2024-03-27 | 5.500 | 5.600 | 5.132 | 5.452 | 5.452 | 57,127 |
| 2024-03-26 | 5.601 | 5.648 | 5.200 | 5.299 | 5.299 | 251,370 |
| 2024-03-25 | 5.503 | 5.799 | 5.503 | 5.650 | 5.650 | 43,041 |
| 2024-03-22 | 5.501 | 5.803 | 5.501 | 5.803 | 5.803 | 32,519 |
| 2024-03-21 | 6.000 | 6.000 | 5.401 | 5.600 | 5.600 | 51,823 |
| 2024-03-20 | 5.890 | 6.000 | 5.514 | 5.700 | 5.700 | 209,388 |
| 2024-03-19 | 6.472 | 6.472 | 5.758 | 6.189 | 6.189 | 88,614 |
| 2024-03-18 | 6.385 | 6.385 | 5.850 | 6.001 | 6.001 | 200,718 |
| 2024-03-15 | 6.900 | 7.365 | 6.250 | 6.360 | 6.360 | 3,790,418 |
| 2024-03-14 | 8.000 | 8.179 | 6.850 | 7.350 | 7.350 | 905,128 |
| 2024-03-13 | 6.200 | 9.420 | 5.600 | 7.289 | 7.289 | 1,800,553 |
| 2024-03-12 | 4.380 | 6.580 | 4.380 | 6.200 | 6.200 | 43,916 |
| 2024-03-11 | 5.199 | 5.449 | 5.150 | 5.150 | 5.150 | 24,145 |
| 2024-03-08 | 4.901 | 5.600 | 4.901 | 5.121 | 5.121 | 14,327 |
| 2024-03-07 | 5.400 | 5.541 | 5.250 | 5.359 | 5.359 | 47,211 |
| 2024-03-06 | 4.800 | 5.600 | 4.700 | 5.479 | 5.479 | 125,335 |
| 2024-03-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 23 |
| 2024-03-04 | 4.680 | 4.681 | 4.381 | 4.382 | 4.382 | 15,040 |
| 2024-03-01 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,744 |
| 2024-02-29 | 4.680 | 4.681 | 4.680 | 4.681 | 4.681 | 2,206 |
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.