Ayfie International AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	5.482	5.493	5.034	5.493	5.493	8,997
2023-03-14	5.493	5.493	5.493	5.493	5.493	30
2023-03-13	5.075	5.294	5.024	5.294	5.294	8,819
2023-03-10	5.044	5.292	5.044	5.194	5.194	17,965
2023-03-09	4.996	5.993	4.996	5.993	5.993	11,360
2023-03-08	5.050	5.050	5.050	5.050	5.050	0
2023-03-07	0.737	0.737	0.631	0.631	5.050	11,931
2023-03-06	0.735	0.737	0.637	0.719	5.753	1,889
2023-03-03	0.733	0.733	0.727	0.727	5.817	8,760
2023-03-02	0.709	0.737	0.693	0.693	5.545	3,681
2023-03-01	0.739	0.739	0.709	0.709	5.673	488
2023-02-28	0.769	0.769	0.767	0.767	6.137	93
2023-02-27	0.757	0.757	0.717	0.717	5.737	14,406
2023-02-24	0.631	0.731	0.629	0.709	5.673	4,137
2023-02-23	0.737	0.737	0.737	0.737	5.897	0
2023-02-22	0.737	0.737	0.737	0.737	5.897	62
2023-02-21	0.699	0.735	0.689	0.735	5.881	1,251
2023-02-20	0.767	0.767	0.767	0.767	6.137	0
2023-02-17	0.629	0.777	0.629	0.729	5.833	12,925
2023-02-16	0.747	0.747	0.747	0.747	5.977	125
2023-02-15	0.765	0.765	0.699	0.761	6.089	3,786
2023-02-14	0.699	0.699	0.699	0.699	5.593	1,877
2023-02-13	0.715	0.715	0.715	0.715	5.721	0
2023-02-10	0.715	0.715	0.715	0.715	5.721	0
2023-02-09	0.595	0.715	0.595	0.715	5.721	9,847
2023-02-08	0.737	0.737	0.649	0.679	5.433	25,399
2023-02-07	0.759	0.793	0.699	0.699	5.593	25,145
2023-02-06	0.649	0.799	0.649	0.689	5.513	56,651
2023-02-03	0.623	0.639	0.609	0.639	5.114	38,818
2023-02-02	0.599	0.623	0.599	0.623	4.986	11,400
2023-02-01	0.589	0.589	0.589	0.589	4.714	5
2023-01-31	0.639	0.639	0.639	0.639	5.114	12
2023-01-30	0.619	0.625	0.579	0.579	4.634	6,719
2023-01-27	0.619	0.619	0.619	0.619	4.954	0
2023-01-26	0.639	0.639	0.583	0.619	4.954	3,311
2023-01-25	0.679	0.679	0.599	0.649	5.194	2,889
2023-01-24	0.611	0.677	0.611	0.677	5.417	325
2023-01-23	0.679	0.679	0.611	0.659	5.274	15,644
2023-01-20	0.665	0.665	0.665	0.665	5.322	25
2023-01-19	0.599	0.667	0.599	0.665	5.322	1,466
2023-01-18	0.639	0.699	0.639	0.691	5.529	5,331
2023-01-17	0.565	0.679	0.565	0.661	5.290	40,203
2023-01-16	0.567	0.567	0.567	0.567	4.539	0
2023-01-13	0.543	0.567	0.499	0.567	4.539	32,903
2023-01-12	0.529	0.537	0.529	0.537	4.299	155
2023-01-11	0.539	0.539	0.539	0.539	4.315	0
2023-01-10	0.539	0.547	0.482	0.539	4.315	9,453
2023-01-09	0.499	0.547	0.499	0.539	4.315	1,677
2023-01-06	0.535	0.535	0.535	0.535	4.283	91
2023-01-05	0.549	0.549	0.549	0.549	4.395	37
2023-01-04	0.529	0.529	0.489	0.525	4.203	2,547
2023-01-03	0.499	0.537	0.479	0.533	4.267	14,015
2023-01-02	0.549	0.549	0.499	0.545	4.363	1,136
2022-12-30	0.484	0.499	0.459	0.499	3.995	7,140
2022-12-29	0.539	0.547	0.474	0.543	4.347	1,412
2022-12-28	0.517	0.547	0.459	0.519	4.155	2,327
2022-12-27	0.461	0.525	0.452	0.519	4.155	13,528
2022-12-23	0.549	0.555	0.479	0.537	4.299	4,563
2022-12-22	0.469	0.523	0.461	0.505	4.043	66,105
2022-12-21	0.577	0.577	0.483	0.539	4.315	162

← NewerPage 16 of 21 · 1,257 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.