Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,219 |
| 2026-01-29 | 3.600 | 4.220 | 3.600 | 4.130 | 4.130 | 100,648 |
| 2026-01-28 | 3.630 | 3.820 | 3.630 | 3.820 | 3.820 | 1,227 |
| 2026-01-27 | 3.660 | 3.900 | 3.660 | 3.900 | 3.900 | 16,303 |
| 2026-01-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,250 |
| 2026-01-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,250 |
| 2026-01-22 | 3.900 | 4.050 | 3.700 | 3.800 | 3.800 | 33,664 |
| 2026-01-21 | 3.350 | 3.800 | 3.350 | 3.800 | 3.800 | 42,382 |
| 2026-01-20 | 3.670 | 3.670 | 3.100 | 3.440 | 3.440 | 252,613 |
| 2026-01-19 | 3.770 | 3.770 | 3.220 | 3.390 | 3.390 | 39,001 |
| 2026-01-16 | 3.350 | 3.460 | 3.350 | 3.460 | 3.460 | 2,841 |
| 2026-01-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 3,237 |
| 2026-01-14 | 3.280 | 3.410 | 3.280 | 3.410 | 3.410 | 3,237 |
| 2026-01-13 | 3.310 | 3.600 | 3.300 | 3.410 | 3.410 | 6,760 |
| 2026-01-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,720 |
| 2026-01-09 | 3.490 | 3.600 | 3.400 | 3.400 | 3.400 | 15,988 |
| 2026-01-08 | 3.100 | 3.510 | 3.100 | 3.490 | 3.490 | 73,514 |
| 2026-01-07 | 3.360 | 3.500 | 3.200 | 3.320 | 3.320 | 21,850 |
| 2026-01-06 | 3.650 | 3.650 | 3.350 | 3.450 | 3.450 | 35,105 |
| 2026-01-05 | 3.990 | 3.990 | 3.500 | 3.500 | 3.500 | 52,506 |
| 2026-01-02 | 3.600 | 3.990 | 3.600 | 3.990 | 3.990 | 10,000 |
| 2025-12-30 | 3.700 | 3.940 | 3.600 | 3.750 | 3.750 | 23,346 |
| 2025-12-29 | 3.910 | 3.980 | 3.490 | 3.700 | 3.700 | 58,035 |
| 2025-12-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 290 |
| 2025-12-22 | 3.790 | 3.900 | 3.600 | 3.900 | 3.900 | 13,646 |
| 2025-12-19 | 3.600 | 3.800 | 3.590 | 3.800 | 3.800 | 36,912 |
| 2025-12-18 | 3.940 | 3.940 | 3.590 | 3.900 | 3.900 | 5,752 |
| 2025-12-17 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 15,000 |
| 2025-12-16 | 3.620 | 3.990 | 3.620 | 3.990 | 3.990 | 3,450 |
| 2025-12-15 | 3.900 | 3.950 | 3.650 | 3.900 | 3.900 | 3,931 |
| 2025-12-12 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 61,409 |
| 2025-12-11 | 3.640 | 3.990 | 3.620 | 3.990 | 3.990 | 69,053 |
| 2025-12-10 | 3.660 | 4.020 | 3.660 | 4.020 | 4.020 | 20,564 |
| 2025-12-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-12-08 | 3.550 | 3.790 | 3.550 | 3.790 | 3.790 | 16,710 |
| 2025-12-05 | 3.540 | 3.890 | 3.540 | 3.890 | 3.890 | 8,060 |
| 2025-12-04 | 3.600 | 3.880 | 3.600 | 3.880 | 3.880 | 8,841 |
| 2025-12-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 200 |
| 2025-12-02 | 3.980 | 3.980 | 3.330 | 3.800 | 3.800 | 7,950 |
| 2025-12-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,000 |
| 2025-11-28 | 3.750 | 3.990 | 3.700 | 3.990 | 3.990 | 9,000 |
| 2025-11-27 | 3.600 | 3.700 | 3.400 | 3.700 | 3.700 | 65,600 |
| 2025-11-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-11-25 | 3.680 | 3.990 | 3.500 | 3.990 | 3.990 | 4,750 |
| 2025-11-24 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-11-21 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 1,365 |
| 2025-11-20 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 10,479 |
| 2025-11-19 | 3.700 | 3.800 | 3.510 | 3.800 | 3.800 | 28,347 |
| 2025-11-18 | 4.000 | 4.090 | 3.400 | 3.800 | 3.800 | 105,031 |
| 2025-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2025-11-14 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-11-13 | 4.090 | 4.090 | 4.000 | 4.090 | 4.090 | 3,487 |
| 2025-11-12 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-11-11 | 4.190 | 4.190 | 4.000 | 4.090 | 4.090 | 9,780 |
| 2025-11-10 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 824 |
| 2025-11-07 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 47 |
| 2025-11-06 | 4.020 | 4.360 | 4.020 | 4.360 | 4.360 | 416 |
| 2025-11-05 | 4.400 | 4.500 | 4.000 | 4.360 | 4.360 | 12,061 |
| 2025-11-04 | 4.280 | 4.900 | 4.280 | 4.670 | 4.670 | 22,913 |
| 2025-11-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
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.