Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 6.939 | 7.491 | 6.939 | 7.491 | 7.491 | 45,054 |
| 2023-09-07 | 6.942 | 7.042 | 6.928 | 6.942 | 6.942 | 13,318 |
| 2023-09-06 | 6.872 | 7.090 | 6.872 | 7.090 | 7.090 | 5,034 |
| 2023-09-05 | 7.141 | 7.141 | 7.141 | 7.141 | 7.141 | 0 |
| 2023-09-04 | 5.914 | 7.141 | 5.914 | 7.141 | 7.141 | 6,736 |
| 2023-09-01 | 5.913 | 7.170 | 5.913 | 7.170 | 7.170 | 248 |
| 2023-08-31 | 5.914 | 7.171 | 5.914 | 6.992 | 6.992 | 36,558 |
| 2023-08-30 | 6.892 | 7.171 | 6.114 | 7.091 | 7.091 | 55,096 |
| 2023-08-29 | 6.412 | 7.090 | 6.412 | 7.090 | 7.090 | 3,023 |
| 2023-08-28 | 6.792 | 6.792 | 6.792 | 6.792 | 6.792 | 2,002 |
| 2023-08-25 | 7.139 | 7.139 | 7.136 | 7.136 | 7.136 | 379 |
| 2023-08-24 | 6.421 | 6.790 | 5.843 | 5.993 | 5.993 | 5,532 |
| 2023-08-23 | 6.790 | 6.790 | 6.422 | 6.422 | 6.422 | 9,326 |
| 2023-08-22 | 6.842 | 6.842 | 6.154 | 6.490 | 6.490 | 12,519 |
| 2023-08-21 | 5.494 | 6.193 | 5.494 | 5.992 | 5.992 | 9,059 |
| 2023-08-18 | 5.993 | 6.290 | 5.493 | 6.290 | 6.290 | 13,644 |
| 2023-08-17 | 6.912 | 7.139 | 5.893 | 6.291 | 6.291 | 61,279 |
| 2023-08-16 | 7.191 | 7.191 | 6.942 | 7.140 | 7.140 | 6,663 |
| 2023-08-15 | 7.191 | 7.528 | 6.912 | 7.290 | 7.290 | 15,415 |
| 2023-08-14 | 7.113 | 7.690 | 7.043 | 7.530 | 7.530 | 7,190 |
| 2023-08-11 | 8.379 | 8.379 | 7.191 | 7.690 | 7.690 | 9,092 |
| 2023-08-10 | 8.380 | 8.380 | 7.352 | 7.989 | 7.989 | 3,684 |
| 2023-08-09 | 7.489 | 7.689 | 7.091 | 7.490 | 7.490 | 1,948 |
| 2023-08-08 | 8.379 | 8.379 | 7.142 | 7.489 | 7.489 | 51,306 |
| 2023-08-07 | 7.990 | 7.990 | 7.790 | 7.791 | 7.791 | 72,317 |
| 2023-08-04 | 8.788 | 8.788 | 8.788 | 8.788 | 8.788 | 0 |
| 2023-08-03 | 7.992 | 8.788 | 7.992 | 8.788 | 8.788 | 518 |
| 2023-08-02 | 8.888 | 8.888 | 8.888 | 8.888 | 8.888 | 5,006 |
| 2023-08-01 | 8.938 | 8.938 | 8.938 | 8.938 | 8.938 | 0 |
| 2023-07-31 | 8.938 | 8.938 | 8.938 | 8.938 | 8.938 | 0 |
| 2023-07-28 | 8.938 | 8.938 | 8.938 | 8.938 | 8.938 | 50 |
| 2023-07-27 | 8.988 | 8.988 | 8.988 | 8.988 | 8.988 | 1,304 |
| 2023-07-26 | 8.968 | 8.968 | 8.491 | 8.492 | 8.492 | 12,898 |
| 2023-07-25 | 8.988 | 8.988 | 8.090 | 8.590 | 8.590 | 4,280 |
| 2023-07-24 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2023-07-21 | 8.490 | 8.989 | 8.490 | 8.540 | 8.540 | 53,127 |
| 2023-07-20 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 13,061 |
| 2023-07-19 | 8.788 | 8.788 | 8.091 | 8.689 | 8.689 | 4,590 |
| 2023-07-18 | 8.889 | 8.889 | 7.990 | 8.490 | 8.490 | 29,138 |
| 2023-07-17 | 8.293 | 8.988 | 8.245 | 8.245 | 8.245 | 9,404 |
| 2023-07-14 | 8.989 | 8.989 | 8.989 | 8.989 | 8.989 | 0 |
| 2023-07-13 | 8.490 | 8.989 | 8.490 | 8.989 | 8.989 | 25,430 |
| 2023-07-12 | 8.090 | 8.789 | 8.090 | 8.786 | 8.786 | 19,706 |
| 2023-07-11 | 8.889 | 8.889 | 8.889 | 8.889 | 8.889 | 3,003 |
| 2023-07-10 | 7.990 | 8.949 | 7.990 | 8.949 | 8.949 | 50,356 |
| 2023-07-07 | 8.887 | 8.887 | 8.887 | 8.887 | 8.887 | 200 |
| 2023-07-06 | 8.390 | 8.490 | 8.390 | 8.490 | 8.490 | 1,802 |
| 2023-07-05 | 8.988 | 8.988 | 8.988 | 8.988 | 8.988 | 200 |
| 2023-07-04 | 8.787 | 8.787 | 8.090 | 8.090 | 8.090 | 2,736 |
| 2023-07-03 | 9.289 | 9.289 | 8.889 | 8.889 | 8.889 | 2,503 |
| 2023-06-30 | 8.986 | 8.986 | 8.490 | 8.788 | 8.788 | 6,102 |
| 2023-06-29 | 8.090 | 8.679 | 8.090 | 8.290 | 8.290 | 4,392 |
| 2023-06-28 | 8.987 | 8.987 | 8.290 | 8.886 | 8.886 | 11,456 |
| 2023-06-27 | 8.969 | 8.969 | 8.969 | 8.969 | 8.969 | 0 |
| 2023-06-26 | 8.978 | 8.978 | 8.969 | 8.969 | 8.969 | 10,290 |
| 2023-06-23 | 8.789 | 8.888 | 8.789 | 8.888 | 8.888 | 6,012 |
| 2023-06-22 | 9.189 | 9.189 | 8.789 | 8.789 | 8.789 | 59,156 |
| 2023-06-21 | 9.190 | 9.978 | 9.190 | 9.978 | 9.978 | 400 |
| 2023-06-20 | 9.777 | 9.777 | 9.249 | 9.735 | 9.735 | 4,686 |
| 2023-06-19 | 9.528 | 9.787 | 9.300 | 9.787 | 9.787 | 15,719 |
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.