Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.050 | 4.090 | 4.000 | 4.050 | 4.050 | 18,350 |
| 2025-02-12 | 4.130 | 4.130 | 3.800 | 4.000 | 4.000 | 30,633 |
| 2025-02-11 | 3.850 | 3.940 | 3.850 | 3.850 | 3.850 | 12,066 |
| 2025-02-10 | 3.700 | 3.980 | 3.700 | 3.980 | 3.980 | 6,981 |
| 2025-02-07 | 3.810 | 4.000 | 3.810 | 3.980 | 3.980 | 23,647 |
| 2025-02-06 | 3.820 | 4.000 | 3.800 | 3.950 | 3.950 | 61,972 |
| 2025-02-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-02-04 | 3.650 | 3.820 | 3.650 | 3.820 | 3.820 | 10,000 |
| 2025-02-03 | 3.330 | 3.810 | 3.330 | 3.800 | 3.800 | 5,325 |
| 2025-01-31 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 12,693 |
| 2025-01-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 14,470 |
| 2025-01-29 | 3.770 | 3.860 | 3.610 | 3.770 | 3.770 | 72,316 |
| 2025-01-28 | 3.350 | 3.720 | 3.350 | 3.720 | 3.720 | 46,262 |
| 2025-01-27 | 3.680 | 3.780 | 3.390 | 3.490 | 3.490 | 213,261 |
| 2025-01-24 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 30 |
| 2025-01-23 | 4.400 | 4.400 | 3.960 | 3.960 | 3.960 | 58,851 |
| 2025-01-22 | 3.890 | 4.490 | 3.890 | 4.400 | 4.400 | 117,901 |
| 2025-01-21 | 3.520 | 3.890 | 3.520 | 3.880 | 3.880 | 12,955 |
| 2025-01-20 | 3.800 | 4.160 | 3.710 | 3.710 | 3.710 | 100,432 |
| 2025-01-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 60,000 |
| 2025-01-16 | 3.900 | 3.900 | 3.510 | 3.510 | 3.510 | 996 |
| 2025-01-15 | 3.800 | 3.980 | 3.770 | 3.860 | 3.860 | 56,683 |
| 2025-01-14 | 3.740 | 3.790 | 3.580 | 3.720 | 3.720 | 8,781 |
| 2025-01-13 | 3.480 | 4.020 | 3.200 | 3.670 | 3.670 | 136,708 |
| 2025-01-10 | 3.420 | 3.580 | 3.150 | 3.520 | 3.520 | 548,513 |
| 2025-01-09 | 3.510 | 3.550 | 3.400 | 3.400 | 3.400 | 351,875 |
| 2025-01-08 | 4.000 | 4.110 | 3.550 | 3.600 | 3.600 | 111,015 |
| 2025-01-07 | 4.880 | 4.880 | 4.400 | 4.400 | 4.400 | 2,278 |
| 2025-01-06 | 4.050 | 4.900 | 4.000 | 4.900 | 4.900 | 7,172 |
| 2025-01-03 | 4.080 | 4.200 | 3.900 | 4.100 | 4.100 | 83,384 |
| 2025-01-02 | 4.390 | 4.390 | 4.010 | 4.200 | 4.200 | 7,226 |
| 2024-12-30 | 3.950 | 4.400 | 3.610 | 4.400 | 4.400 | 62,536 |
| 2024-12-27 | 3.630 | 3.910 | 3.630 | 3.780 | 3.780 | 14,381 |
| 2024-12-23 | 3.770 | 3.770 | 3.480 | 3.620 | 3.620 | 96,526 |
| 2024-12-20 | 3.550 | 3.730 | 3.550 | 3.730 | 3.730 | 21,742 |
| 2024-12-19 | 3.970 | 3.970 | 3.700 | 3.700 | 3.700 | 14,400 |
| 2024-12-18 | 4.000 | 4.000 | 3.600 | 3.900 | 3.900 | 52,689 |
| 2024-12-17 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 6,448 |
| 2024-12-16 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-12-13 | 3.950 | 4.120 | 3.950 | 4.120 | 4.120 | 6,271 |
| 2024-12-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 24 |
| 2024-12-11 | 3.910 | 4.190 | 3.910 | 4.190 | 4.190 | 6,587 |
| 2024-12-10 | 4.050 | 4.130 | 4.000 | 4.130 | 4.130 | 23,577 |
| 2024-12-09 | 4.200 | 4.200 | 3.960 | 4.130 | 4.130 | 17,305 |
| 2024-12-06 | 4.000 | 4.200 | 3.960 | 4.200 | 4.200 | 12,900 |
| 2024-12-05 | 3.900 | 4.160 | 3.640 | 4.150 | 4.150 | 30,990 |
| 2024-12-04 | 3.820 | 4.030 | 3.500 | 3.780 | 3.780 | 91,241 |
| 2024-12-03 | 4.050 | 4.160 | 3.800 | 3.820 | 3.820 | 66,454 |
| 2024-12-02 | 4.200 | 4.490 | 4.010 | 4.100 | 4.100 | 27,163 |
| 2024-11-29 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-11-28 | 4.400 | 4.620 | 4.370 | 4.620 | 4.620 | 3,505 |
| 2024-11-27 | 4.600 | 4.700 | 4.100 | 4.100 | 4.100 | 22,813 |
| 2024-11-26 | 4.100 | 4.580 | 4.100 | 4.580 | 4.580 | 8,210 |
| 2024-11-25 | 4.350 | 4.550 | 3.920 | 4.050 | 4.050 | 41,535 |
| 2024-11-22 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 15,719 |
| 2024-11-21 | 4.000 | 4.530 | 3.910 | 4.010 | 4.010 | 172,683 |
| 2024-11-20 | 4.270 | 4.400 | 4.100 | 4.300 | 4.300 | 32,644 |
| 2024-11-19 | 4.480 | 4.480 | 4.100 | 4.250 | 4.250 | 98,548 |
| 2024-11-18 | 4.770 | 5.000 | 4.200 | 4.490 | 4.490 | 95,540 |
| 2024-11-15 | 4.900 | 5.240 | 4.800 | 4.800 | 4.800 | 69,331 |
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.