Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.069 | 1.074 | 0.989 | 1.074 | 8.590 | 1,465 |
| 2022-04-04 | 1.019 | 1.039 | 0.999 | 1.039 | 8.310 | 12,562 |
| 2022-04-01 | 1.009 | 1.074 | 1.009 | 1.074 | 8.590 | 112 |
| 2022-03-31 | 1.189 | 1.189 | 1.039 | 1.094 | 8.749 | 506 |
| 2022-03-30 | 1.149 | 1.149 | 1.039 | 1.099 | 8.789 | 13,777 |
| 2022-03-29 | 1.328 | 1.328 | 1.049 | 1.139 | 9.109 | 26,700 |
| 2022-03-28 | 1.249 | 1.348 | 1.249 | 1.254 | 10.028 | 2,083 |
| 2022-03-25 | 1.189 | 1.194 | 1.189 | 1.194 | 9.548 | 1,752 |
| 2022-03-24 | 1.164 | 1.199 | 1.099 | 1.099 | 8.789 | 7,617 |
| 2022-03-23 | 1.129 | 1.199 | 1.114 | 1.134 | 9.069 | 8,823 |
| 2022-03-22 | 1.194 | 1.194 | 0.999 | 1.049 | 8.390 | 9,047 |
| 2022-03-21 | 1.119 | 1.293 | 1.099 | 1.099 | 8.789 | 11,482 |
| 2022-03-18 | 1.119 | 1.129 | 1.049 | 1.119 | 8.949 | 1,552 |
| 2022-03-17 | 1.194 | 1.194 | 1.189 | 1.194 | 9.548 | 2,933 |
| 2022-03-16 | 1.024 | 1.119 | 1.024 | 1.119 | 8.949 | 125 |
| 2022-03-15 | 1.069 | 1.094 | 1.009 | 1.094 | 8.749 | 4,176 |
| 2022-03-14 | 1.069 | 1.069 | 1.069 | 1.069 | 8.550 | 830 |
| 2022-03-11 | 1.059 | 1.059 | 1.059 | 1.059 | 8.470 | 231 |
| 2022-03-10 | 1.039 | 1.039 | 1.039 | 1.039 | 8.310 | 0 |
| 2022-03-09 | 1.009 | 1.039 | 1.009 | 1.039 | 8.310 | 131 |
| 2022-03-08 | 1.039 | 1.039 | 1.039 | 1.039 | 8.310 | 575 |
| 2022-03-07 | 1.039 | 1.039 | 1.039 | 1.039 | 8.310 | 3,754 |
| 2022-03-04 | 1.014 | 1.049 | 0.999 | 1.049 | 8.390 | 5,640 |
| 2022-03-03 | 1.109 | 1.109 | 1.109 | 1.109 | 8.869 | 12 |
| 2022-03-02 | 1.119 | 1.119 | 1.119 | 1.119 | 8.949 | 0 |
| 2022-03-01 | 1.029 | 1.119 | 0.999 | 1.119 | 8.949 | 28,042 |
| 2022-02-28 | 1.199 | 1.224 | 1.184 | 1.184 | 9.469 | 313 |
| 2022-02-25 | 1.009 | 1.104 | 1.009 | 1.104 | 8.829 | 237 |
| 2022-02-24 | 1.014 | 1.049 | 0.969 | 1.044 | 8.350 | 3,384 |
| 2022-02-23 | 1.099 | 1.114 | 1.049 | 1.099 | 8.789 | 3,979 |
| 2022-02-22 | 1.184 | 1.184 | 1.034 | 1.174 | 9.389 | 1,126 |
| 2022-02-21 | 1.224 | 1.224 | 1.224 | 1.224 | 9.788 | 0 |
| 2022-02-18 | 1.034 | 1.224 | 1.019 | 1.224 | 9.788 | 6,347 |
| 2022-02-17 | 1.109 | 1.109 | 1.099 | 1.104 | 8.829 | 493 |
| 2022-02-16 | 1.099 | 1.244 | 1.099 | 1.244 | 9.948 | 5,986 |
| 2022-02-15 | 1.019 | 1.084 | 1.019 | 1.079 | 8.630 | 532 |
| 2022-02-14 | 0.999 | 1.049 | 0.999 | 0.999 | 7.990 | 10,019 |
| 2022-02-11 | 1.094 | 1.099 | 1.049 | 1.099 | 8.789 | 10,361 |
| 2022-02-10 | 1.049 | 1.089 | 0.959 | 1.089 | 8.709 | 10,562 |
| 2022-02-09 | 1.089 | 1.089 | 1.014 | 1.084 | 8.670 | 6,908 |
| 2022-02-08 | 1.024 | 1.089 | 0.999 | 1.089 | 8.709 | 52,027 |
| 2022-02-07 | 1.049 | 1.049 | 1.009 | 1.039 | 8.310 | 14,223 |
| 2022-02-04 | 1.059 | 1.099 | 1.059 | 1.099 | 8.789 | 8,166 |
| 2022-02-03 | 1.099 | 1.104 | 1.049 | 1.099 | 8.789 | 51,293 |
| 2022-02-02 | 1.109 | 1.189 | 1.069 | 1.099 | 8.789 | 15,915 |
| 2022-02-01 | 1.149 | 1.249 | 1.069 | 1.199 | 9.588 | 27,307 |
| 2022-01-31 | 1.199 | 1.244 | 1.104 | 1.164 | 9.309 | 18,831 |
| 2022-01-28 | 1.209 | 1.209 | 1.209 | 1.209 | 9.668 | 0 |
| 2022-01-27 | 1.199 | 1.209 | 1.199 | 1.209 | 9.668 | 1,965 |
| 2022-01-26 | 1.199 | 1.254 | 1.184 | 1.254 | 10.028 | 6,374 |
| 2022-01-25 | 1.249 | 1.413 | 1.199 | 1.199 | 9.588 | 6,770 |
| 2022-01-24 | 1.298 | 1.298 | 1.249 | 1.254 | 10.028 | 13,852 |
| 2022-01-21 | 1.288 | 1.288 | 1.259 | 1.269 | 10.148 | 6,898 |
| 2022-01-20 | 1.333 | 1.333 | 1.249 | 1.249 | 9.988 | 36,744 |
| 2022-01-19 | 1.298 | 1.388 | 1.298 | 1.358 | 10.867 | 83 |
| 2022-01-18 | 1.318 | 1.343 | 1.283 | 1.343 | 10.747 | 14,371 |
| 2022-01-17 | 1.398 | 1.398 | 1.373 | 1.373 | 10.987 | 773 |
| 2022-01-14 | 1.393 | 1.393 | 1.308 | 1.308 | 10.467 | 3,360 |
| 2022-01-13 | 1.323 | 1.378 | 1.308 | 1.378 | 11.027 | 6,758 |
| 2022-01-12 | 1.308 | 1.393 | 1.308 | 1.338 | 10.707 | 2,496 |
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.