Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.860 | 5.960 | 5.700 | 5.720 | 5.720 | 27,193 |
| 2025-08-07 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 5,638 |
| 2025-08-06 | 6.000 | 6.000 | 5.700 | 5.860 | 5.860 | 29,238 |
| 2025-08-05 | 5.900 | 5.900 | 5.700 | 5.880 | 5.880 | 8,847 |
| 2025-08-04 | 5.800 | 6.000 | 5.740 | 5.900 | 5.900 | 13,971 |
| 2025-08-01 | 5.840 | 6.000 | 5.800 | 6.000 | 6.000 | 17,400 |
| 2025-07-31 | 6.380 | 6.380 | 5.840 | 5.960 | 5.960 | 39,373 |
| 2025-07-30 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2025-07-29 | 6.560 | 6.560 | 6.100 | 6.460 | 6.460 | 4,090 |
| 2025-07-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-07-25 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 10,266 |
| 2025-07-24 | 6.380 | 6.480 | 6.040 | 6.480 | 6.480 | 8,891 |
| 2025-07-23 | 6.020 | 6.380 | 6.000 | 6.380 | 6.380 | 18,026 |
| 2025-07-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-07-21 | 6.220 | 6.220 | 6.160 | 6.160 | 6.160 | 478 |
| 2025-07-18 | 6.020 | 6.060 | 6.020 | 6.020 | 6.020 | 10,600 |
| 2025-07-17 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 11,261 |
| 2025-07-16 | 6.020 | 6.080 | 6.020 | 6.020 | 6.020 | 9,715 |
| 2025-07-15 | 6.400 | 6.400 | 6.040 | 6.180 | 6.180 | 7,429 |
| 2025-07-14 | 6.120 | 6.320 | 6.020 | 6.200 | 6.200 | 16,712 |
| 2025-07-11 | 6.260 | 6.300 | 5.900 | 6.200 | 6.200 | 120,307 |
| 2025-07-10 | 6.520 | 6.520 | 6.200 | 6.520 | 6.520 | 31,379 |
| 2025-07-09 | 6.280 | 6.560 | 6.280 | 6.540 | 6.540 | 61,542 |
| 2025-07-08 | 6.860 | 7.080 | 6.260 | 6.560 | 6.560 | 132,645 |
| 2025-07-07 | 6.700 | 7.300 | 6.440 | 6.860 | 6.860 | 559,553 |
| 2025-07-04 | 4.340 | 7.360 | 4.340 | 7.360 | 7.360 | 2,607,426 |
| 2025-07-03 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 11,063 |
| 2025-07-02 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 764 |
| 2025-07-01 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 3,229 |
| 2025-06-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10,000 |
| 2025-06-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2025-06-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 30,000 |
| 2025-06-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-06-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,500 |
| 2025-06-23 | 4.140 | 4.580 | 4.140 | 4.580 | 4.580 | 372 |
| 2025-06-20 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 5,000 |
| 2025-06-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-06-18 | 4.230 | 4.420 | 4.210 | 4.300 | 4.300 | 21,788 |
| 2025-06-17 | 4.150 | 4.700 | 4.150 | 4.300 | 4.300 | 110,018 |
| 2025-06-16 | 4.250 | 4.250 | 4.150 | 4.220 | 4.220 | 8,002 |
| 2025-06-13 | 4.130 | 4.230 | 4.020 | 4.230 | 4.230 | 60,125 |
| 2025-06-12 | 4.140 | 4.140 | 3.950 | 4.080 | 4.080 | 86,499 |
| 2025-06-11 | 4.250 | 4.250 | 4.140 | 4.140 | 4.140 | 3,940 |
| 2025-06-10 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 10,000 |
| 2025-06-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,999 |
| 2025-06-05 | 3.950 | 3.950 | 3.750 | 3.800 | 3.800 | 27,360 |
| 2025-06-04 | 3.710 | 3.900 | 3.710 | 3.900 | 3.900 | 13,000 |
| 2025-06-03 | 4.100 | 4.100 | 3.720 | 3.900 | 3.900 | 3,501 |
| 2025-06-02 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 5,433 |
| 2025-05-30 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 21,555 |
| 2025-05-28 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 1,300 |
| 2025-05-27 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,000 |
| 2025-05-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-05-23 | 3.770 | 4.090 | 3.760 | 3.760 | 3.760 | 1,588 |
| 2025-05-22 | 3.760 | 4.180 | 3.750 | 4.180 | 4.180 | 25,444 |
| 2025-05-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,000 |
| 2025-05-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 67,502 |
| 2025-05-19 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 7,378 |
| 2025-05-16 | 4.040 | 4.060 | 3.720 | 4.050 | 4.050 | 58,222 |
| 2025-05-15 | 3.770 | 3.950 | 3.770 | 3.880 | 3.880 | 16,572 |
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.