Ayfie International AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.900 | 5.240 | 4.800 | 4.800 | 4.800 | 69,331 |
| 2024-11-14 | 5.020 | 5.260 | 4.850 | 5.260 | 5.260 | 25,304 |
| 2024-11-13 | 5.440 | 5.500 | 4.800 | 5.400 | 5.400 | 28,141 |
| 2024-11-12 | 5.800 | 5.860 | 5.500 | 5.500 | 5.500 | 222,720 |
| 2024-11-11 | 5.800 | 6.040 | 5.760 | 6.000 | 6.000 | 68,813 |
| 2024-11-08 | 5.720 | 5.960 | 5.720 | 5.960 | 5.960 | 8,697 |
| 2024-11-07 | 6.100 | 6.160 | 5.720 | 6.120 | 6.120 | 16,999 |
| 2024-11-06 | 5.600 | 6.200 | 5.600 | 6.040 | 6.040 | 144,005 |
| 2024-11-05 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 121,509 |
| 2024-11-04 | 5.800 | 5.800 | 5.500 | 5.800 | 5.800 | 48,195 |
| 2024-11-01 | 5.600 | 5.800 | 5.500 | 5.800 | 5.800 | 78,109 |
| 2024-10-31 | 5.480 | 5.600 | 5.300 | 5.600 | 5.600 | 379,879 |
| 2024-10-30 | 5.100 | 5.380 | 5.100 | 5.380 | 5.380 | 13,790 |
| 2024-10-29 | 5.100 | 5.480 | 5.100 | 5.280 | 5.280 | 800 |
| 2024-10-28 | 5.160 | 5.380 | 5.100 | 5.380 | 5.380 | 10,188 |
| 2024-10-25 | 5.120 | 5.400 | 5.120 | 5.400 | 5.400 | 9,947 |
| 2024-10-24 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 29,123 |
| 2024-10-23 | 5.420 | 5.500 | 5.320 | 5.500 | 5.500 | 28,160 |
| 2024-10-22 | 5.620 | 5.620 | 5.300 | 5.600 | 5.600 | 16,360 |
| 2024-10-21 | 5.860 | 5.860 | 5.320 | 5.780 | 5.780 | 51,037 |
| 2024-10-18 | 4.990 | 5.480 | 4.990 | 5.320 | 5.320 | 79,234 |
| 2024-10-17 | 4.360 | 4.980 | 4.360 | 4.980 | 4.980 | 21,364 |
| 2024-10-16 | 4.690 | 4.690 | 4.500 | 4.540 | 4.540 | 71,453 |
| 2024-10-15 | 4.500 | 4.590 | 4.350 | 4.350 | 4.350 | 88,540 |
| 2024-10-14 | 4.130 | 4.700 | 4.030 | 4.500 | 4.500 | 123,891 |
| 2024-10-11 | 4.350 | 4.350 | 4.100 | 4.100 | 4.100 | 24,245 |
| 2024-10-10 | 4.160 | 4.260 | 4.050 | 4.050 | 4.050 | 32,716 |
| 2024-10-09 | 4.150 | 4.200 | 4.000 | 4.120 | 4.120 | 58,963 |
| 2024-10-08 | 4.300 | 4.300 | 3.750 | 4.000 | 4.000 | 173,382 |
| 2024-10-07 | 3.800 | 4.370 | 3.800 | 4.180 | 4.180 | 426,542 |
| 2024-10-04 | 3.380 | 3.800 | 3.360 | 3.720 | 3.720 | 316,146 |
| 2024-10-03 | 3.190 | 3.370 | 3.190 | 3.370 | 3.370 | 288,329 |
| 2024-10-02 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 3,600 |
| 2024-10-01 | 2.960 | 3.200 | 2.960 | 3.020 | 3.020 | 52,212 |
| 2024-09-30 | 3.150 | 3.200 | 2.980 | 3.000 | 3.000 | 431,321 |
| 2024-09-27 | 3.190 | 3.190 | 2.770 | 3.030 | 3.030 | 984,355 |
| 2024-09-26 | 3.370 | 3.370 | 2.940 | 2.960 | 2.960 | 538,328 |
| 2024-09-25 | 3.300 | 3.520 | 3.300 | 3.480 | 3.480 | 249,195 |
| 2024-09-24 | 3.980 | 3.980 | 3.160 | 3.320 | 3.320 | 2,705,827 |
| 2024-09-23 | 4.270 | 4.270 | 3.800 | 4.090 | 4.090 | 4,478 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 17,500 |
| 2024-09-19 | 4.560 | 4.670 | 3.950 | 4.230 | 4.230 | 75,942 |
| 2024-09-18 | 4.680 | 4.680 | 4.000 | 4.190 | 4.190 | 109,944 |
| 2024-09-17 | 5.280 | 5.280 | 4.400 | 4.440 | 4.440 | 144,263 |
| 2024-09-16 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 1,407 |
| 2024-09-13 | 4.800 | 4.990 | 4.620 | 4.900 | 4.900 | 13,074 |
| 2024-09-12 | 5.060 | 5.080 | 4.820 | 4.820 | 4.820 | 12,356 |
| 2024-09-11 | 5.180 | 5.300 | 5.180 | 5.280 | 5.280 | 2,040 |
| 2024-09-10 | 5.220 | 5.220 | 5.180 | 5.200 | 5.200 | 25,267 |
| 2024-09-09 | 5.280 | 5.280 | 4.800 | 5.000 | 5.000 | 68,160 |
| 2024-09-06 | 6.480 | 6.800 | 4.940 | 5.220 | 5.220 | 641,723 |
| 2024-09-05 | 7.060 | 7.560 | 7.060 | 7.560 | 7.560 | 1,920,826 |
| 2024-09-04 | 7.380 | 7.380 | 7.000 | 7.020 | 7.020 | 5,100 |
| 2024-09-03 | 7.580 | 7.580 | 6.780 | 7.080 | 7.080 | 126,946 |
| 2024-09-02 | 7.580 | 7.740 | 7.580 | 7.740 | 7.740 | 2,300 |
| 2024-08-30 | 7.800 | 7.800 | 7.580 | 7.580 | 7.580 | 13,533 |
| 2024-08-29 | 7.720 | 7.780 | 7.700 | 7.780 | 7.780 | 8,479 |
| 2024-08-28 | 7.760 | 8.000 | 7.480 | 8.000 | 8.000 | 139,359 |
| 2024-08-27 | 8.000 | 8.300 | 7.900 | 8.100 | 8.100 | 116,012 |
| 2024-08-26 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 5,000 |
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.