Andfjord Salmon AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.000	31.900	31.000	31.600	31.600	12,333
2024-08-21	32.200	32.500	31.000	31.000	31.000	28,183
2024-08-20	31.900	32.400	31.700	32.200	32.200	9,830
2024-08-19	31.800	32.400	31.800	31.900	31.900	3,923
2024-08-16	32.500	32.700	31.500	31.500	31.500	22,383
2024-08-15	32.300	32.500	32.300	32.500	32.500	3,182
2024-08-14	32.300	32.300	32.300	32.300	32.300	5,683
2024-08-13	32.900	32.900	32.100	32.300	32.300	14,491
2024-08-12	31.700	32.800	31.700	32.800	32.800	30,570
2024-08-09	32.700	32.700	32.100	32.200	32.200	12,426
2024-08-08	32.500	32.900	32.500	32.500	32.500	9,855
2024-08-07	32.300	32.800	32.300	32.500	32.500	3,317
2024-08-06	32.200	32.700	31.700	32.300	32.300	17,563
2024-08-05	32.700	32.700	30.700	31.800	31.800	33,548
2024-08-02	33.400	33.400	32.500	33.000	33.000	13,793
2024-08-01	34.300	34.500	33.000	33.400	33.400	54,737
2024-07-31	33.600	34.400	33.500	34.000	34.000	27,179
2024-07-30	33.600	33.600	33.100	33.500	33.500	18,785
2024-07-29	32.700	34.000	32.700	33.500	33.500	29,582
2024-07-26	32.800	32.900	32.400	32.700	32.700	21,592
2024-07-25	32.500	32.900	32.100	32.400	32.400	15,488
2024-07-24	31.300	32.500	31.000	32.500	32.500	10,909
2024-07-23	31.100	31.800	31.000	31.400	31.400	14,250
2024-07-22	30.700	31.000	30.500	31.000	31.000	11,188
2024-07-19	30.500	30.900	30.400	30.700	30.700	7,504
2024-07-18	30.400	30.500	30.200	30.500	30.500	2,879
2024-07-17	30.300	31.000	29.800	30.900	30.900	32,456
2024-07-16	30.800	30.800	29.800	29.800	29.800	33,729
2024-07-15	30.600	30.800	29.900	30.400	30.400	20,081
2024-07-12	30.900	30.900	30.000	30.600	30.600	26,691
2024-07-11	30.500	31.000	30.500	30.500	30.500	59,279
2024-07-10	30.400	31.000	30.400	30.500	30.500	24,059
2024-07-09	31.000	31.000	30.200	30.200	30.200	17,341
2024-07-08	31.300	31.300	30.900	30.900	30.900	20,904
2024-07-05	32.000	32.000	31.000	31.300	31.300	21,928
2024-07-04	31.400	31.800	31.300	31.800	31.800	32,226
2024-07-03	31.700	31.700	31.200	31.300	31.300	63,406
2024-07-02	31.300	31.600	31.200	31.300	31.300	14,100
2024-07-01	31.400	31.500	31.200	31.200	31.200	23,381
2024-06-28	31.900	32.200	30.700	31.000	31.000	42,437
2024-06-27	31.300	31.900	30.800	31.800	31.800	39,201
2024-06-26	31.500	31.700	30.900	30.900	30.900	32,500
2024-06-25	31.000	31.300	30.900	30.900	30.900	6,616
2024-06-24	31.700	31.700	30.900	31.300	31.300	10,769
2024-06-21	31.800	31.800	30.200	31.600	31.600	23,412
2024-06-20	31.900	31.900	31.500	31.600	31.600	22,804
2024-06-19	31.300	32.100	31.300	32.100	32.100	46,096
2024-06-18	31.500	31.500	30.900	31.300	31.300	18,376
2024-06-17	31.100	31.500	31.100	31.500	31.500	12,562
2024-06-14	31.500	31.500	31.000	31.300	31.300	21,024
2024-06-13	32.000	32.000	30.700	31.500	31.500	21,914
2024-06-12	32.000	32.100	31.700	31.700	31.700	34,672
2024-06-11	32.300	32.600	30.500	31.500	31.500	67,335
2024-06-10	32.800	32.900	32.200	32.400	32.400	108,648
2024-06-07	32.300	32.800	32.300	32.400	32.400	3,215
2024-06-06	32.800	33.000	32.300	32.300	32.300	9,627
2024-06-05	32.000	33.700	32.000	32.700	32.700	16,681
2024-06-04	32.900	33.100	31.700	31.700	31.700	56,734
2024-06-03	33.000	33.400	32.800	32.800	32.800	31,358
2024-05-31	33.000	33.100	32.800	32.800	32.800	15,016

← NewerPage 10 of 21 · 1,260 trading daysOlder →

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.