Ayfie International AS historical data

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

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
2021-10-20	1.598	1.643	1.598	1.643	13.144	934
2021-10-19	1.683	1.683	1.683	1.683	13.464	0
2021-10-18	1.598	1.683	1.598	1.683	13.464	3,652

← NewerPage 21 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.