Ayfie International AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.750	6.750	6.750	6.750	6.750	88
2023-11-30	6.021	6.450	6.020	6.400	6.400	16,176
2023-11-29	6.200	6.570	6.200	6.450	6.450	25,094
2023-11-28	6.501	6.850	6.210	6.699	6.699	16,031
2023-11-27	7.497	7.497	6.431	6.997	6.997	1,304
2023-11-24	6.999	6.999	6.999	6.999	6.999	0
2023-11-23	7.498	7.498	6.400	6.999	6.999	510
2023-11-22	6.600	6.899	6.300	6.799	6.799	13,018
2023-11-21	6.740	7.499	6.740	6.995	6.995	1,785
2023-11-20	6.660	7.440	6.509	6.740	6.740	15,837
2023-11-17	6.658	6.658	6.301	6.658	6.658	151
2023-11-16	6.688	6.688	6.300	6.659	6.659	25,018
2023-11-15	6.305	6.688	6.305	6.599	6.599	11,052
2023-11-14	6.410	6.700	6.286	6.700	6.700	39,843
2023-11-13	6.400	6.699	6.400	6.698	6.698	9,400
2023-11-10	6.711	6.999	6.400	6.400	6.400	39,841
2023-11-09	7.398	7.398	6.710	6.710	6.710	4,688
2023-11-08	7.350	7.350	6.710	6.995	6.995	32,408
2023-11-07	7.003	7.346	6.732	7.100	7.100	18,603
2023-11-06	7.004	7.346	7.004	7.101	7.101	9,461
2023-11-03	7.200	7.799	6.702	7.110	7.110	174,301
2023-11-02	7.800	7.800	7.150	7.400	7.400	10,609
2023-11-01	7.799	7.799	6.923	7.300	7.300	17,948
2023-10-31	7.003	7.996	7.003	7.166	7.166	71,968
2023-10-30	7.190	7.190	6.922	7.146	7.146	26,845
2023-10-27	7.397	7.400	6.999	7.295	7.295	151,640
2023-10-26	7.399	7.399	7.030	7.200	7.200	95,401
2023-10-25	7.431	7.431	7.229	7.395	7.395	26,231
2023-10-24	8.496	8.496	7.433	7.890	7.890	8,039
2023-10-23	7.590	7.998	7.400	7.649	7.649	16,374
2023-10-20	8.701	8.701	7.430	7.500	7.500	185,792
2023-10-19	8.440	8.889	7.493	8.109	8.109	309,060
2023-10-18	8.979	8.979	7.391	8.490	8.490	144,327
2023-10-17	7.791	8.190	7.741	7.990	7.990	6,718
2023-10-16	7.492	8.987	7.492	8.987	8.987	2,853
2023-10-13	8.988	8.988	8.988	8.988	8.988	0
2023-10-12	8.988	8.988	8.988	8.988	8.988	1,938
2023-10-11	8.690	8.978	8.690	8.978	8.978	901
2023-10-10	8.989	8.989	8.989	8.989	8.989	0
2023-10-09	8.320	8.989	8.320	8.989	8.989	25,030
2023-10-06	8.580	8.580	8.580	8.580	8.580	0
2023-10-05	8.570	8.580	8.570	8.580	8.580	2,344
2023-10-04	8.290	8.570	7.542	8.570	8.570	8,540
2023-10-03	7.990	8.308	7.792	8.308	8.308	11,957
2023-10-02	7.979	8.126	7.979	7.990	7.990	10,129
2023-09-29	8.306	8.306	8.306	8.306	8.306	0
2023-09-28	8.306	8.306	8.306	8.306	8.306	0
2023-09-27	8.306	8.306	8.306	8.306	8.306	0
2023-09-26	8.306	8.306	8.306	8.306	8.306	0
2023-09-25	7.993	8.309	7.794	8.306	8.306	12,528
2023-09-22	8.989	8.989	8.010	8.310	8.310	24,322
2023-09-21	8.500	9.268	8.500	9.268	9.268	1,054
2023-09-20	8.542	9.389	8.542	9.387	9.387	12,472
2023-09-19	8.190	9.489	8.050	8.777	8.777	7,062
2023-09-18	9.489	9.489	8.490	9.138	9.138	18,824
2023-09-15	8.789	9.787	7.990	9.389	9.389	106,555
2023-09-14	6.692	10.985	6.658	9.019	9.019	190,164
2023-09-13	6.658	7.290	6.658	6.992	6.992	4,876
2023-09-12	6.992	7.541	6.992	7.541	7.541	6,608
2023-09-11	7.491	7.970	7.491	7.591	7.591	5,265

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.