Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-02-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-02-26 | 4.724 | 4.860 | 4.724 | 4.860 | 4.860 | 1,079 |
| 2024-02-23 | 4.851 | 4.851 | 4.851 | 4.851 | 4.851 | 0 |
| 2024-02-22 | 4.851 | 4.851 | 4.851 | 4.851 | 4.851 | 0 |
| 2024-02-21 | 5.001 | 5.200 | 4.851 | 4.851 | 4.851 | 23,984 |
| 2024-02-20 | 5.220 | 5.310 | 5.100 | 5.100 | 5.100 | 25,286 |
| 2024-02-19 | 4.410 | 5.399 | 4.410 | 5.340 | 5.340 | 118,105 |
| 2024-02-16 | 4.750 | 4.962 | 4.550 | 4.910 | 4.910 | 3,576 |
| 2024-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2024-02-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 30 |
| 2024-02-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-02-12 | 4.750 | 4.972 | 4.600 | 4.850 | 4.850 | 15,978 |
| 2024-02-09 | 4.500 | 4.793 | 4.500 | 4.740 | 4.740 | 2,551 |
| 2024-02-08 | 4.650 | 4.794 | 4.501 | 4.501 | 4.501 | 9,148 |
| 2024-02-07 | 4.600 | 4.799 | 4.600 | 4.795 | 4.795 | 4,710 |
| 2024-02-06 | 4.800 | 4.800 | 4.552 | 4.676 | 4.676 | 21,121 |
| 2024-02-05 | 4.913 | 4.913 | 4.888 | 4.888 | 4.888 | 275 |
| 2024-02-02 | 4.914 | 4.914 | 4.700 | 4.850 | 4.850 | 1,520 |
| 2024-02-01 | 4.820 | 4.970 | 4.500 | 4.650 | 4.650 | 95,941 |
| 2024-01-31 | 5.100 | 5.100 | 4.773 | 4.820 | 4.820 | 80,663 |
| 2024-01-30 | 5.400 | 5.596 | 5.100 | 5.591 | 5.591 | 22,011 |
| 2024-01-29 | 5.600 | 5.600 | 5.002 | 5.448 | 5.448 | 1,466 |
| 2024-01-26 | 5.789 | 5.789 | 5.064 | 5.786 | 5.786 | 168 |
| 2024-01-25 | 5.800 | 5.889 | 4.861 | 5.437 | 5.437 | 55,441 |
| 2024-01-24 | 5.041 | 5.299 | 5.041 | 5.299 | 5.299 | 104 |
| 2024-01-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-01-22 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 3,121 |
| 2024-01-19 | 5.679 | 5.679 | 5.080 | 5.579 | 5.579 | 2,509 |
| 2024-01-18 | 5.272 | 5.498 | 5.010 | 5.196 | 5.196 | 51,208 |
| 2024-01-17 | 5.270 | 5.607 | 5.270 | 5.606 | 5.606 | 54 |
| 2024-01-16 | 5.329 | 5.868 | 5.329 | 5.706 | 5.706 | 13,506 |
| 2024-01-15 | 5.270 | 5.928 | 5.270 | 5.926 | 5.926 | 16,578 |
| 2024-01-12 | 5.938 | 5.938 | 5.938 | 5.938 | 5.938 | 1,000 |
| 2024-01-11 | 5.300 | 5.939 | 5.300 | 5.939 | 5.939 | 1,252 |
| 2024-01-10 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 21 |
| 2024-01-09 | 5.559 | 5.984 | 5.251 | 5.983 | 5.983 | 23,957 |
| 2024-01-08 | 5.987 | 5.987 | 5.987 | 5.987 | 5.987 | 0 |
| 2024-01-05 | 5.558 | 5.995 | 5.558 | 5.987 | 5.987 | 8,610 |
| 2024-01-04 | 5.624 | 5.789 | 5.523 | 5.699 | 5.699 | 65,827 |
| 2024-01-03 | 5.999 | 5.999 | 5.800 | 5.900 | 5.900 | 10,004 |
| 2024-01-02 | 5.601 | 6.767 | 5.601 | 5.999 | 5.999 | 7,445 |
| 2023-12-29 | 5.801 | 6.048 | 5.603 | 5.970 | 5.970 | 90,321 |
| 2023-12-28 | 5.700 | 6.159 | 5.700 | 6.157 | 6.157 | 5,492 |
| 2023-12-27 | 6.298 | 6.298 | 5.800 | 6.196 | 6.196 | 3,226 |
| 2023-12-22 | 6.298 | 6.298 | 5.623 | 6.099 | 6.099 | 39,568 |
| 2023-12-21 | 5.800 | 6.300 | 5.600 | 6.192 | 6.192 | 36,603 |
| 2023-12-20 | 6.498 | 6.498 | 6.495 | 6.495 | 6.495 | 700 |
| 2023-12-19 | 6.200 | 6.250 | 5.800 | 6.199 | 6.199 | 43,311 |
| 2023-12-18 | 6.040 | 6.799 | 6.040 | 6.400 | 6.400 | 8,428 |
| 2023-12-15 | 6.979 | 6.979 | 6.979 | 6.979 | 6.979 | 0 |
| 2023-12-14 | 6.979 | 6.979 | 6.979 | 6.979 | 6.979 | 50 |
| 2023-12-13 | 6.950 | 6.950 | 6.051 | 6.399 | 6.399 | 1,768 |
| 2023-12-12 | 6.301 | 6.499 | 6.300 | 6.499 | 6.499 | 8,417 |
| 2023-12-11 | 6.699 | 6.699 | 6.699 | 6.699 | 6.699 | 0 |
| 2023-12-08 | 6.400 | 6.699 | 6.400 | 6.699 | 6.699 | 720 |
| 2023-12-07 | 6.021 | 6.750 | 6.021 | 6.750 | 6.750 | 1,088 |
| 2023-12-06 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 88 |
| 2023-12-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 |
| 2023-12-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
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.