Ayfie International AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.699	0.699	0.541	0.671	5.370	10,898
2022-09-26	0.481	0.643	0.481	0.569	4.555	4,406
2022-09-23	0.505	0.629	0.497	0.629	5.034	11,565
2022-09-22	0.519	0.597	0.503	0.559	4.475	11,551
2022-09-21	0.545	0.623	0.509	0.597	4.778	11,676
2022-09-20	0.629	0.629	0.629	0.629	5.034	0
2022-09-19	0.629	0.629	0.545	0.629	5.034	10,982
2022-09-16	0.571	0.629	0.571	0.629	5.034	362
2022-09-15	0.565	0.627	0.565	0.627	5.018	1,550
2022-09-14	0.623	0.623	0.623	0.623	4.986	2,503
2022-09-13	0.687	0.695	0.567	0.629	5.034	32,391
2022-09-12	0.669	0.669	0.579	0.639	5.114	13,141
2022-09-09	0.639	0.679	0.629	0.679	5.433	1,107
2022-09-08	0.579	0.665	0.549	0.607	4.858	15,639
2022-09-07	0.687	0.687	0.637	0.637	5.098	3,962
2022-09-06	0.619	0.647	0.599	0.599	4.794	10,883
2022-09-05	0.599	0.649	0.599	0.649	5.194	26,031
2022-09-02	0.729	0.729	0.651	0.697	5.577	1,764
2022-09-01	0.729	0.729	0.679	0.729	5.833	773
2022-08-31	0.721	0.791	0.689	0.729	5.833	61,344
2022-08-30	0.885	0.885	0.787	0.795	6.360	4,630
2022-08-29	0.791	0.851	0.789	0.851	6.808	2,503
2022-08-26	0.803	0.887	0.803	0.887	7.095	73
2022-08-25	0.783	0.889	0.781	0.849	6.792	11,496
2022-08-24	0.847	0.847	0.847	0.847	6.776	0
2022-08-23	0.855	0.855	0.847	0.847	6.776	6,690
2022-08-22	0.799	0.859	0.799	0.859	6.872	3,754
2022-08-19	0.895	0.895	0.849	0.887	7.095	1,348
2022-08-18	0.897	0.897	0.789	0.887	7.095	15,382
2022-08-17	0.835	0.869	0.799	0.837	6.696	3,312
2022-08-16	0.803	0.803	0.773	0.773	6.185	17,390
2022-08-15	0.877	0.877	0.801	0.803	6.424	4,474
2022-08-12	0.815	0.815	0.813	0.813	6.504	22,527
2022-08-11	0.899	0.899	0.879	0.899	7.191	3,893
2022-08-10	0.881	0.881	0.879	0.879	7.032	1,738
2022-08-09	0.811	0.811	0.811	0.811	6.488	1
2022-08-08	0.879	0.879	0.879	0.879	7.032	0
2022-08-05	0.899	0.899	0.801	0.879	7.032	3,552
2022-08-04	0.917	0.917	0.917	0.917	7.335	0
2022-08-03	0.917	0.917	0.917	0.917	7.335	0
2022-08-02	0.917	0.917	0.917	0.917	7.335	0
2022-08-01	0.837	0.917	0.837	0.917	7.335	3,262
2022-07-29	0.939	0.939	0.831	0.899	7.191	16,138
2022-07-28	0.799	0.943	0.799	0.927	7.415	7,241
2022-07-27	0.869	0.869	0.869	0.869	6.952	375
2022-07-26	0.839	0.877	0.839	0.877	7.016	3,504
2022-07-25	0.849	0.887	0.839	0.879	7.032	15,957
2022-07-22	0.887	0.887	0.887	0.887	7.095	111
2022-07-21	0.897	0.899	0.849	0.849	6.792	2,878
2022-07-20	0.899	0.899	0.899	0.899	7.191	0
2022-07-19	0.879	0.899	0.879	0.899	7.191	1,498
2022-07-18	0.849	0.909	0.849	0.909	7.271	2,759
2022-07-15	0.891	0.891	0.891	0.891	7.127	0
2022-07-14	0.869	0.891	0.857	0.891	7.127	2,503
2022-07-13	0.899	0.899	0.899	0.899	7.191	25
2022-07-12	0.889	0.947	0.889	0.917	7.335	2,665
2022-07-11	0.859	0.859	0.859	0.859	6.872	0
2022-07-08	0.859	0.887	0.857	0.859	6.872	10,735
2022-07-07	0.849	0.879	0.849	0.879	7.032	544
2022-07-06	0.895	0.895	0.895	0.895	7.159	0

← NewerPage 18 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.