Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 225 |
| 2026-07-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,660 |
| 2026-07-23 | 3.000 | 3.100 | 2.910 | 3.100 | 3.100 | 2,660 |
| 2026-07-22 | 3.290 | 3.290 | 2.920 | 3.000 | 3.000 | 5,070 |
| 2026-07-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2026-07-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 6,013 |
| 2026-07-17 | 3.090 | 3.150 | 3.000 | 3.150 | 3.150 | 6,013 |
| 2026-07-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,955 |
| 2026-07-15 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6,425 |
| 2026-07-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6,425 |
| 2026-07-13 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6,425 |
| 2026-07-10 | 3.290 | 3.290 | 3.000 | 3.190 | 3.190 | 6,425 |
| 2026-07-09 | 3.300 | 3.300 | 3.100 | 3.120 | 3.120 | 10,355 |
| 2026-07-08 | 3.280 | 3.310 | 3.280 | 3.300 | 3.300 | 14,260 |
| 2026-07-07 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 8,064 |
| 2026-07-06 | 3.020 | 3.300 | 3.020 | 3.300 | 3.300 | 15,246 |
| 2026-07-03 | 3.200 | 3.470 | 3.200 | 3.470 | 3.470 | 725 |
| 2026-07-02 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 200 |
| 2026-07-01 | 3.250 | 3.380 | 3.100 | 3.120 | 3.120 | 7,494 |
| 2026-06-30 | 3.450 | 3.450 | 3.340 | 3.400 | 3.400 | 5,777 |
| 2026-06-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2026-06-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 800 |
| 2026-06-25 | 3.200 | 3.470 | 3.200 | 3.470 | 3.470 | 800 |
| 2026-06-24 | 3.270 | 3.480 | 3.270 | 3.480 | 3.480 | 2,095 |
| 2026-06-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2026-06-22 | 3.790 | 3.790 | 3.300 | 3.450 | 3.450 | 6,650 |
| 2026-06-19 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 4,199 |
| 2026-06-18 | 3.500 | 3.520 | 3.350 | 3.350 | 3.350 | 4,200 |
| 2026-06-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 3,000 |
| 2026-06-16 | 3.770 | 3.770 | 3.370 | 3.370 | 3.370 | 12,275 |
| 2026-06-15 | 3.200 | 3.320 | 3.000 | 3.300 | 3.300 | 5,667 |
| 2026-06-12 | 3.100 | 3.300 | 3.100 | 3.150 | 3.150 | 10,828 |
| 2026-06-11 | 3.000 | 3.340 | 3.000 | 3.300 | 3.300 | 2,251 |
| 2026-06-10 | 3.100 | 3.300 | 3.000 | 3.300 | 3.300 | 2,108 |
| 2026-06-09 | 3.700 | 3.790 | 3.100 | 3.300 | 3.300 | 49,293 |
| 2026-06-08 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2026-06-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 86 |
| 2026-06-04 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 86 |
| 2026-06-03 | 3.380 | 3.380 | 3.280 | 3.280 | 3.280 | 600 |
| 2026-06-02 | 3.150 | 3.150 | 2.910 | 3.100 | 3.100 | 10,420 |
| 2026-06-01 | 3.180 | 3.300 | 3.000 | 3.280 | 3.280 | 102,942 |
| 2026-05-29 | 3.740 | 3.740 | 3.350 | 3.600 | 3.600 | 48,631 |
| 2026-05-28 | 3.500 | 3.500 | 3.360 | 3.500 | 3.500 | 1,366 |
| 2026-05-27 | 3.690 | 3.690 | 3.390 | 3.690 | 3.690 | 2,569 |
| 2026-05-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4,226 |
| 2026-05-22 | 3.500 | 3.770 | 3.450 | 3.760 | 3.760 | 4,226 |
| 2026-05-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 135 |
| 2026-05-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 135 |
| 2026-05-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 135 |
| 2026-05-18 | 3.500 | 3.820 | 3.500 | 3.820 | 3.820 | 1,593 |
| 2026-05-15 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 2,958 |
| 2026-05-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2026-05-12 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 512 |
| 2026-05-11 | 3.640 | 3.650 | 3.610 | 3.650 | 3.650 | 24,262 |
| 2026-05-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 520 |
| 2026-05-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 520 |
| 2026-05-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,748 |
| 2026-05-05 | 3.620 | 4.000 | 3.620 | 4.000 | 4.000 | 3,748 |
| 2026-05-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-04-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 11,914 |
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.