Ayfie International AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.473	0.587	0.473	0.535	4.283	775
2022-12-19	0.469	0.579	0.466	0.549	4.395	62,922
2022-12-16	0.579	0.579	0.509	0.577	4.618	8,109
2022-12-15	0.501	0.539	0.501	0.511	4.091	3,045
2022-12-14	0.627	0.627	0.509	0.549	4.395	3,754
2022-12-13	0.567	0.567	0.501	0.539	4.315	1,759
2022-12-12	0.597	0.597	0.501	0.539	4.315	9,195
2022-12-09	0.581	0.581	0.499	0.519	4.155	55,106
2022-12-08	0.583	0.605	0.551	0.605	4.842	11,546
2022-12-07	0.587	0.597	0.553	0.591	4.730	7,535
2022-12-06	0.647	0.647	0.581	0.607	4.858	6,381
2022-12-05	0.559	0.597	0.559	0.597	4.778	8,209
2022-12-02	0.689	0.689	0.689	0.689	5.513	72
2022-12-01	0.669	0.669	0.669	0.669	5.354	0
2022-11-30	0.697	0.697	0.669	0.669	5.354	410
2022-11-29	0.639	0.639	0.639	0.639	5.114	62
2022-11-28	0.581	0.647	0.581	0.639	5.114	1,182
2022-11-25	0.639	0.639	0.639	0.639	5.114	0
2022-11-24	0.639	0.639	0.639	0.639	5.114	25
2022-11-23	0.659	0.659	0.589	0.629	5.034	4,865
2022-11-22	0.649	0.697	0.599	0.649	5.194	20,745
2022-11-21	0.591	0.667	0.591	0.667	5.338	1,339
2022-11-18	0.689	0.707	0.563	0.707	5.657	28,519
2022-11-17	0.699	0.699	0.601	0.697	5.577	166
2022-11-16	0.599	0.659	0.561	0.659	5.274	3,003
2022-11-15	0.621	0.621	0.621	0.621	4.970	12
2022-11-14	0.757	0.757	0.709	0.709	5.673	1,128
2022-11-11	0.735	0.735	0.735	0.735	5.881	170
2022-11-10	0.759	0.759	0.749	0.759	6.073	7,133
2022-11-09	0.767	0.767	0.767	0.767	6.137	0
2022-11-08	0.767	0.767	0.767	0.767	6.137	297
2022-11-07	0.765	0.765	0.699	0.699	5.593	1,783
2022-11-04	0.689	0.737	0.621	0.737	5.897	4,480
2022-11-03	0.777	0.777	0.777	0.777	6.217	0
2022-11-02	0.799	0.799	0.609	0.777	6.217	401
2022-11-01	0.629	0.793	0.581	0.793	6.344	57,751
2022-10-31	0.579	0.635	0.567	0.629	5.034	96,372
2022-10-28	0.577	0.577	0.577	0.577	4.618	125
2022-10-27	0.523	0.577	0.523	0.559	4.475	6,407
2022-10-26	0.503	0.577	0.503	0.577	4.618	969
2022-10-25	0.597	0.597	0.511	0.577	4.618	4,864
2022-10-24	0.559	0.559	0.559	0.559	4.475	585
2022-10-21	0.599	0.599	0.567	0.567	4.539	638
2022-10-20	0.509	0.559	0.503	0.549	4.395	2,538
2022-10-19	0.511	0.567	0.509	0.509	4.075	9,500
2022-10-18	0.549	0.577	0.499	0.577	4.618	6,605
2022-10-17	0.529	0.543	0.529	0.543	4.347	855
2022-10-14	0.647	0.647	0.470	0.529	4.235	7,412
2022-10-13	0.499	0.517	0.499	0.517	4.139	1,970
2022-10-12	0.589	0.589	0.549	0.549	4.395	5,359
2022-10-11	0.541	0.547	0.499	0.547	4.379	14,697
2022-10-10	0.579	0.667	0.529	0.599	4.794	11,726
2022-10-07	0.649	0.649	0.579	0.579	4.634	2,571
2022-10-06	0.549	0.549	0.549	0.549	4.395	68
2022-10-05	0.617	0.617	0.617	0.617	4.938	0
2022-10-04	0.627	0.627	0.617	0.617	4.938	1,276
2022-10-03	0.545	0.667	0.503	0.579	4.634	14,820
2022-09-30	0.637	0.637	0.637	0.637	5.098	25
2022-09-29	0.599	0.699	0.501	0.599	4.794	12,045
2022-09-28	0.671	0.671	0.549	0.549	4.395	8,293

← NewerPage 17 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.