Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 7,635 |
| 2025-05-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 |
| 2025-05-12 | 3.950 | 3.950 | 3.600 | 3.930 | 3.930 | 14,609 |
| 2025-05-09 | 3.790 | 3.950 | 3.750 | 3.900 | 3.900 | 30,936 |
| 2025-05-08 | 3.750 | 4.000 | 3.440 | 4.000 | 4.000 | 1,507 |
| 2025-05-07 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-05-06 | 3.790 | 4.160 | 3.400 | 3.570 | 3.570 | 21,879 |
| 2025-05-05 | 3.690 | 3.690 | 3.500 | 3.600 | 3.600 | 15,365 |
| 2025-05-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 75 |
| 2025-04-30 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 35 |
| 2025-04-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,029 |
| 2025-04-25 | 3.000 | 3.590 | 3.000 | 3.570 | 3.570 | 6,314 |
| 2025-04-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 5 |
| 2025-04-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-04-15 | 3.300 | 3.450 | 2.900 | 3.450 | 3.450 | 15,743 |
| 2025-04-14 | 3.190 | 3.190 | 2.880 | 3.100 | 3.100 | 19,606 |
| 2025-04-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-04-10 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-04-09 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-04-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-04-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 371 |
| 2025-04-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,645 |
| 2025-04-03 | 3.000 | 3.300 | 3.000 | 3.100 | 3.100 | 6,219 |
| 2025-04-02 | 3.200 | 3.200 | 3.130 | 3.130 | 3.130 | 3,250 |
| 2025-04-01 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 6,706 |
| 2025-03-31 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 4,703 |
| 2025-03-28 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 69,282 |
| 2025-03-27 | 3.510 | 3.520 | 3.500 | 3.500 | 3.500 | 17,015 |
| 2025-03-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-03-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,000 |
| 2025-03-24 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 1,360 |
| 2025-03-21 | 3.530 | 3.740 | 3.530 | 3.740 | 3.740 | 10,563 |
| 2025-03-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-03-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-03-18 | 3.700 | 3.700 | 3.550 | 3.650 | 3.650 | 18,720 |
| 2025-03-17 | 3.550 | 3.790 | 3.450 | 3.790 | 3.790 | 25,500 |
| 2025-03-14 | 3.050 | 3.850 | 3.050 | 3.850 | 3.850 | 312 |
| 2025-03-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-12 | 3.420 | 3.550 | 3.420 | 3.510 | 3.510 | 6,475 |
| 2025-03-11 | 3.320 | 3.640 | 3.320 | 3.640 | 3.640 | 900 |
| 2025-03-10 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 20,967 |
| 2025-03-07 | 3.600 | 3.760 | 3.600 | 3.650 | 3.650 | 4,010 |
| 2025-03-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-03-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 50 |
| 2025-03-04 | 3.890 | 3.890 | 3.500 | 3.830 | 3.830 | 10,473 |
| 2025-03-03 | 3.610 | 3.970 | 3.610 | 3.970 | 3.970 | 129 |
| 2025-02-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 18 |
| 2025-02-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 6,250 |
| 2025-02-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-02-25 | 3.810 | 4.050 | 3.810 | 4.050 | 4.050 | 6,430 |
| 2025-02-24 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 80,450 |
| 2025-02-21 | 3.770 | 3.840 | 3.770 | 3.840 | 3.840 | 7,313 |
| 2025-02-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-02-19 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 1,050 |
| 2025-02-18 | 3.760 | 4.040 | 3.760 | 4.040 | 4.040 | 34,061 |
| 2025-02-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-02-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,433 |
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.