Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.493 | 1.493 | 1.308 | 1.408 | 11.266 | 6,352 |
| 2022-01-10 | 1.358 | 1.358 | 1.303 | 1.308 | 10.467 | 4,782 |
| 2022-01-07 | 1.388 | 1.388 | 1.388 | 1.388 | 11.107 | 125 |
| 2022-01-06 | 1.488 | 1.488 | 1.358 | 1.368 | 10.947 | 8,272 |
| 2022-01-05 | 1.498 | 1.498 | 1.358 | 1.418 | 11.346 | 1,380 |
| 2022-01-04 | 1.318 | 1.348 | 1.308 | 1.348 | 10.787 | 5,363 |
| 2022-01-03 | 1.438 | 1.438 | 1.298 | 1.328 | 10.627 | 12,944 |
| 2021-12-30 | 1.308 | 1.338 | 1.279 | 1.279 | 10.228 | 2,065 |
| 2021-12-29 | 1.348 | 1.348 | 1.318 | 1.318 | 10.547 | 7,290 |
| 2021-12-28 | 1.303 | 1.383 | 1.303 | 1.348 | 10.787 | 8,650 |
| 2021-12-27 | 1.348 | 1.358 | 1.298 | 1.298 | 10.387 | 7,947 |
| 2021-12-23 | 1.373 | 1.373 | 1.264 | 1.333 | 10.667 | 13,198 |
| 2021-12-22 | 1.298 | 1.373 | 1.298 | 1.373 | 10.987 | 2,699 |
| 2021-12-21 | 1.368 | 1.378 | 1.338 | 1.348 | 10.787 | 6,911 |
| 2021-12-20 | 1.313 | 1.418 | 1.293 | 1.338 | 10.707 | 32,411 |
| 2021-12-17 | 1.428 | 1.428 | 1.428 | 1.428 | 11.426 | 0 |
| 2021-12-16 | 1.383 | 1.428 | 1.378 | 1.428 | 11.426 | 4,552 |
| 2021-12-15 | 1.438 | 1.438 | 1.353 | 1.368 | 10.947 | 28,394 |
| 2021-12-14 | 1.358 | 1.473 | 1.303 | 1.428 | 11.426 | 31,730 |
| 2021-12-13 | 1.388 | 1.388 | 1.388 | 1.388 | 11.107 | 137 |
| 2021-12-10 | 1.358 | 1.393 | 1.318 | 1.393 | 11.147 | 1,270 |
| 2021-12-09 | 1.398 | 1.398 | 1.358 | 1.358 | 10.867 | 2,011 |
| 2021-12-08 | 1.488 | 1.488 | 1.488 | 1.488 | 11.906 | 0 |
| 2021-12-07 | 1.488 | 1.488 | 1.488 | 1.488 | 11.906 | 0 |
| 2021-12-06 | 1.353 | 1.488 | 1.323 | 1.488 | 11.906 | 7,521 |
| 2021-12-03 | 1.443 | 1.443 | 1.443 | 1.443 | 11.546 | 0 |
| 2021-12-02 | 1.443 | 1.443 | 1.443 | 1.443 | 11.546 | 0 |
| 2021-12-01 | 1.358 | 1.443 | 1.358 | 1.443 | 11.546 | 684 |
| 2021-11-30 | 1.468 | 1.468 | 1.353 | 1.463 | 11.706 | 1,013 |
| 2021-11-29 | 1.353 | 1.398 | 1.353 | 1.398 | 11.186 | 168 |
| 2021-11-26 | 1.353 | 1.493 | 1.353 | 1.473 | 11.786 | 5,068 |
| 2021-11-25 | 1.493 | 1.493 | 1.493 | 1.493 | 11.946 | 0 |
| 2021-11-24 | 1.493 | 1.493 | 1.493 | 1.493 | 11.946 | 0 |
| 2021-11-23 | 1.493 | 1.493 | 1.493 | 1.493 | 11.946 | 0 |
| 2021-11-22 | 1.498 | 1.498 | 1.358 | 1.493 | 11.946 | 1,082 |
| 2021-11-19 | 1.398 | 1.398 | 1.358 | 1.398 | 11.186 | 8,574 |
| 2021-11-18 | 1.398 | 1.398 | 1.358 | 1.398 | 11.186 | 142 |
| 2021-11-17 | 1.388 | 1.398 | 1.348 | 1.398 | 11.186 | 2,540 |
| 2021-11-16 | 1.398 | 1.398 | 1.348 | 1.398 | 11.186 | 20,755 |
| 2021-11-15 | 1.438 | 1.508 | 1.378 | 1.398 | 11.186 | 67,433 |
| 2021-11-12 | 1.598 | 1.598 | 1.478 | 1.478 | 11.826 | 2,261 |
| 2021-11-11 | 1.623 | 1.623 | 1.478 | 1.518 | 12.145 | 4,255 |
| 2021-11-10 | 1.648 | 1.648 | 1.648 | 1.648 | 13.184 | 0 |
| 2021-11-09 | 1.648 | 1.648 | 1.648 | 1.648 | 13.184 | 12 |
| 2021-11-08 | 1.498 | 1.593 | 1.448 | 1.593 | 12.745 | 941 |
| 2021-11-05 | 1.498 | 1.498 | 1.498 | 1.498 | 11.986 | 250 |
| 2021-11-04 | 1.573 | 1.573 | 1.413 | 1.498 | 11.986 | 14,400 |
| 2021-11-03 | 1.573 | 1.573 | 1.573 | 1.573 | 12.585 | 0 |
| 2021-11-02 | 1.498 | 1.638 | 1.498 | 1.573 | 12.585 | 1,461 |
| 2021-11-01 | 1.563 | 1.688 | 1.538 | 1.548 | 12.385 | 13,531 |
| 2021-10-29 | 1.598 | 1.598 | 1.533 | 1.593 | 12.745 | 3,770 |
| 2021-10-28 | 1.598 | 1.643 | 1.598 | 1.643 | 13.144 | 1,317 |
| 2021-10-27 | 1.608 | 1.668 | 1.573 | 1.658 | 13.264 | 3,960 |
| 2021-10-26 | 1.688 | 1.688 | 1.548 | 1.568 | 12.545 | 12,093 |
| 2021-10-25 | 1.598 | 1.673 | 1.518 | 1.673 | 13.384 | 2,208 |
| 2021-10-22 | 1.598 | 1.658 | 1.598 | 1.628 | 13.024 | 661 |
| 2021-10-21 | 1.598 | 1.608 | 1.598 | 1.608 | 12.864 | 700 |
← NewerPage 21 of 21 · 1,257 trading days
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.