Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 28,080 |
| 2025-10-30 | 4.060 | 4.250 | 4.060 | 4.200 | 4.200 | 1,136 |
| 2025-10-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2025-10-28 | 4.060 | 4.400 | 4.060 | 4.200 | 4.200 | 2,950 |
| 2025-10-27 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 5,000 |
| 2025-10-24 | 4.290 | 4.340 | 4.200 | 4.270 | 4.270 | 1,898 |
| 2025-10-23 | 4.300 | 4.500 | 4.200 | 4.340 | 4.340 | 49,743 |
| 2025-10-22 | 4.600 | 4.600 | 4.200 | 4.300 | 4.300 | 63,171 |
| 2025-10-21 | 4.800 | 4.800 | 4.340 | 4.800 | 4.800 | 27,150 |
| 2025-10-20 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-10-17 | 4.850 | 5.080 | 4.820 | 5.080 | 5.080 | 4,606 |
| 2025-10-16 | 5.060 | 5.200 | 4.830 | 5.200 | 5.200 | 5,340 |
| 2025-10-15 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 1,300 |
| 2025-10-14 | 4.410 | 5.060 | 4.410 | 5.000 | 5.000 | 4,990 |
| 2025-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2025-10-10 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 14,175 |
| 2025-10-09 | 4.400 | 5.000 | 4.400 | 5.000 | 5.000 | 850 |
| 2025-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 193 |
| 2025-10-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-10-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-10-03 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,200 |
| 2025-10-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2025-10-01 | 4.920 | 4.920 | 4.800 | 4.900 | 4.900 | 14,290 |
| 2025-09-30 | 4.300 | 5.000 | 4.300 | 4.900 | 4.900 | 6,265 |
| 2025-09-29 | 4.600 | 5.000 | 4.410 | 5.000 | 5.000 | 1,862 |
| 2025-09-26 | 4.580 | 4.730 | 4.580 | 4.600 | 4.600 | 4,000 |
| 2025-09-25 | 4.800 | 4.900 | 4.300 | 4.600 | 4.600 | 18,650 |
| 2025-09-24 | 4.480 | 5.200 | 4.480 | 4.930 | 4.930 | 29,219 |
| 2025-09-23 | 4.280 | 4.680 | 4.280 | 4.680 | 4.680 | 5,937 |
| 2025-09-22 | 4.320 | 4.490 | 4.280 | 4.490 | 4.490 | 13,266 |
| 2025-09-19 | 5.400 | 5.400 | 4.500 | 4.500 | 4.500 | 105,365 |
| 2025-09-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,100 |
| 2025-09-17 | 5.100 | 5.300 | 4.990 | 4.990 | 4.990 | 29,425 |
| 2025-09-16 | 5.300 | 6.220 | 5.100 | 5.300 | 5.300 | 16,474 |
| 2025-09-15 | 5.600 | 5.600 | 5.060 | 5.400 | 5.400 | 2,263 |
| 2025-09-12 | 5.540 | 5.680 | 5.540 | 5.680 | 5.680 | 1,250 |
| 2025-09-11 | 5.200 | 5.540 | 5.040 | 5.540 | 5.540 | 12,334 |
| 2025-09-10 | 5.400 | 5.680 | 5.000 | 5.200 | 5.200 | 69,928 |
| 2025-09-09 | 5.740 | 5.820 | 5.220 | 5.400 | 5.400 | 91,471 |
| 2025-09-08 | 6.320 | 6.320 | 5.700 | 5.960 | 5.960 | 25,400 |
| 2025-09-05 | 5.780 | 6.320 | 5.780 | 5.920 | 5.920 | 42,235 |
| 2025-09-04 | 5.980 | 6.000 | 5.780 | 5.840 | 5.840 | 129,084 |
| 2025-09-03 | 6.300 | 6.300 | 5.800 | 6.000 | 6.000 | 110,428 |
| 2025-09-02 | 5.840 | 6.200 | 5.840 | 6.200 | 6.200 | 11,400 |
| 2025-09-01 | 6.020 | 6.200 | 5.840 | 6.200 | 6.200 | 20,814 |
| 2025-08-29 | 6.360 | 6.360 | 6.240 | 6.240 | 6.240 | 5,200 |
| 2025-08-28 | 6.000 | 6.280 | 5.380 | 6.260 | 6.260 | 234,131 |
| 2025-08-27 | 6.400 | 6.400 | 6.100 | 6.380 | 6.380 | 12,425 |
| 2025-08-26 | 5.700 | 6.300 | 5.700 | 6.300 | 6.300 | 28,961 |
| 2025-08-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 9,465 |
| 2025-08-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 10,000 |
| 2025-08-21 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 30,350 |
| 2025-08-20 | 6.180 | 6.180 | 5.720 | 5.900 | 5.900 | 10,620 |
| 2025-08-19 | 6.160 | 6.160 | 5.780 | 6.020 | 6.020 | 14,969 |
| 2025-08-18 | 5.720 | 6.160 | 5.720 | 5.880 | 5.880 | 5,002 |
| 2025-08-15 | 6.000 | 6.180 | 5.700 | 6.180 | 6.180 | 18,500 |
| 2025-08-14 | 6.000 | 6.000 | 5.820 | 5.980 | 5.980 | 6,095 |
| 2025-08-13 | 5.800 | 5.980 | 5.680 | 5.980 | 5.980 | 7,088 |
| 2025-08-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 800 |
| 2025-08-11 | 6.000 | 6.000 | 5.720 | 5.860 | 5.860 | 4,705 |
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.