Ayfie International AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.895	0.895	0.895	0.895	7.159	0
2022-07-05	0.895	0.895	0.895	0.895	7.159	0
2022-07-04	0.897	0.897	0.895	0.895	7.159	4,805
2022-07-01	0.897	0.897	0.897	0.897	7.175	0
2022-06-30	0.897	0.897	0.897	0.897	7.175	625
2022-06-29	0.841	0.841	0.841	0.841	6.728	4,830
2022-06-28	0.821	0.899	0.821	0.899	7.191	9,855
2022-06-27	0.819	0.899	0.819	0.887	7.095	1,626
2022-06-24	0.865	0.899	0.859	0.887	7.095	10,963
2022-06-23	0.849	0.849	0.849	0.849	6.792	0
2022-06-22	0.849	0.849	0.849	0.849	6.792	125
2022-06-21	0.859	0.859	0.811	0.849	6.792	15,002
2022-06-20	0.889	0.889	0.803	0.889	7.111	9,533
2022-06-17	0.849	0.849	0.849	0.849	6.792	769
2022-06-16	0.791	0.845	0.791	0.845	6.760	164
2022-06-15	0.849	0.849	0.849	0.849	6.792	0
2022-06-14	0.819	0.849	0.799	0.849	6.792	8,760
2022-06-13	0.859	0.859	0.811	0.819	6.552	5,550
2022-06-10	0.967	0.967	0.861	0.943	7.543	18,097
2022-06-09	0.967	0.967	0.853	0.967	7.735	4,545
2022-06-08	0.899	0.967	0.899	0.967	7.735	25,001
2022-06-07	0.925	0.925	0.839	0.919	7.351	4,560
2022-06-03	0.879	0.927	0.849	0.849	6.792	12,680
2022-06-02	0.805	0.945	0.805	0.859	6.872	76,343
2022-06-01	0.799	0.849	0.769	0.839	6.712	47,382
2022-05-31	0.865	0.899	0.799	0.847	6.776	52,479
2022-05-30	0.779	0.847	0.779	0.787	6.296	12,250
2022-05-27	0.799	0.877	0.779	0.789	6.312	19,353
2022-05-25	0.693	0.879	0.693	0.837	6.696	24,761
2022-05-24	0.719	0.727	0.699	0.699	5.593	7,258
2022-05-23	0.701	0.719	0.701	0.719	5.753	5,631
2022-05-20	0.759	0.759	0.739	0.739	5.913	3,504
2022-05-19	0.729	0.729	0.699	0.729	5.833	10,286
2022-05-18	0.709	0.779	0.709	0.729	5.833	2,046
2022-05-16	0.769	0.769	0.699	0.755	6.041	5,930
2022-05-13	0.711	0.795	0.711	0.795	6.360	1,251
2022-05-12	0.729	0.749	0.699	0.699	5.593	9,124
2022-05-11	0.701	0.729	0.679	0.729	5.833	8,276
2022-05-10	0.719	0.749	0.719	0.749	5.993	18,773
2022-05-09	0.779	0.801	0.749	0.749	5.993	15,661
2022-05-06	0.801	0.857	0.781	0.799	6.392	30,751
2022-05-05	0.803	0.885	0.799	0.867	6.936	25,673
2022-05-04	0.809	0.895	0.799	0.895	7.159	12,730
2022-05-03	0.841	0.897	0.801	0.897	7.175	4,513
2022-05-02	0.839	0.919	0.779	0.859	6.872	53,565
2022-04-29	0.849	0.939	0.849	0.849	6.792	39,925
2022-04-28	0.897	0.897	0.763	0.819	6.552	48,032
2022-04-27	0.749	0.811	0.721	0.799	6.392	199,711
2022-04-26	0.791	0.791	0.679	0.737	5.897	483,535
2022-04-25	0.825	0.825	0.825	0.825	6.600	1,258
2022-04-22	0.811	0.825	0.811	0.825	6.600	563
2022-04-21	0.827	0.919	0.799	0.919	7.351	11,625
2022-04-20	0.879	0.919	0.809	0.873	6.984	22,801
2022-04-19	0.861	0.919	0.861	0.919	7.351	519
2022-04-13	0.853	0.929	0.853	0.925	7.399	16,486
2022-04-12	0.985	0.985	0.985	0.985	7.878	18
2022-04-11	0.889	0.989	0.889	0.939	7.511	6,000
2022-04-08	0.911	0.995	0.849	0.889	7.111	62,274
2022-04-07	1.014	1.014	0.899	0.949	7.591	58,620
2022-04-06	1.074	1.074	1.074	1.074	8.590	0

← NewerPage 19 of 22 · 1,262 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.