Andfjord Salmon AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	42.400	43.000	42.400	42.700	42.700	13,602
2023-06-15	44.600	44.600	42.100	42.300	42.300	50,529
2023-06-14	45.000	45.400	44.200	44.200	44.200	36,893
2023-06-13	45.000	47.000	44.200	44.200	44.200	132,533
2023-06-12	44.000	45.100	44.000	44.100	44.100	28,026
2023-06-09	43.600	44.500	43.200	44.000	44.000	43,981
2023-06-08	42.000	44.400	42.000	43.700	43.700	28,040
2023-06-07	41.500	42.400	41.100	42.000	42.000	22,416
2023-06-06	41.300	41.900	41.000	41.500	41.500	14,623
2023-06-05	42.100	42.100	41.100	41.300	41.300	10,172
2023-06-02	41.000	42.300	41.000	42.000	42.000	16,429
2023-06-01	41.000	41.500	41.000	41.500	41.500	6,076
2023-05-31	42.500	42.500	40.900	41.000	41.000	17,009
2023-05-30	43.000	43.000	41.300	42.400	42.400	35,346
2023-05-26	42.500	42.900	42.500	42.900	42.900	21,449
2023-05-25	40.800	42.500	40.800	42.200	42.200	42,903
2023-05-24	39.700	40.800	39.700	40.200	40.200	37,008
2023-05-23	39.300	39.700	39.000	39.300	39.300	9,899
2023-05-22	39.900	39.900	39.000	39.300	39.300	13,979
2023-05-19	39.800	39.900	39.500	39.500	39.500	15,876
2023-05-16	39.400	39.400	39.200	39.200	39.200	1,901
2023-05-15	39.400	39.400	38.900	39.000	39.000	8,047
2023-05-12	39.400	39.500	38.900	38.900	38.900	11,085
2023-05-11	39.600	39.600	39.000	39.100	39.100	3,018
2023-05-10	38.900	39.600	38.900	39.500	39.500	16,470
2023-05-09	38.700	38.900	38.400	38.900	38.900	8,616
2023-05-08	39.100	39.100	38.300	38.300	38.300	10,895
2023-05-05	38.600	38.700	38.200	38.500	38.500	9,179
2023-05-04	38.800	38.800	38.300	38.500	38.500	34,158
2023-05-03	38.900	38.900	38.100	38.500	38.500	24,126
2023-05-02	39.500	39.800	38.000	38.700	38.700	42,995
2023-04-28	38.500	39.900	38.500	39.900	39.900	215,771
2023-04-27	38.300	38.600	37.500	38.000	38.000	17,282
2023-04-26	37.800	38.900	37.800	38.900	38.900	7,192
2023-04-25	38.000	38.400	38.000	38.400	38.400	1,594
2023-04-24	38.900	38.900	37.500	38.000	38.000	15,306
2023-04-21	38.500	38.900	38.500	38.900	38.900	22,646
2023-04-20	38.500	38.500	38.000	38.300	38.300	12,394
2023-04-19	38.500	38.800	37.600	38.000	38.000	19,530
2023-04-18	39.100	39.100	38.500	38.600	38.600	6,746
2023-04-17	39.000	39.000	38.600	39.000	39.000	262
2023-04-14	39.200	39.200	38.000	39.000	39.000	15,891
2023-04-13	39.300	39.300	38.700	39.100	39.100	22,432
2023-04-12	39.400	39.400	38.900	39.200	39.200	1,452
2023-04-11	39.500	39.500	39.100	39.300	39.300	3,707
2023-04-05	39.400	39.400	39.100	39.100	39.100	2,541
2023-04-04	38.500	39.400	38.500	39.000	39.000	5,210
2023-04-03	38.800	39.000	38.100	38.100	38.100	13,428
2023-03-31	38.900	38.900	38.300	38.300	38.300	1,860
2023-03-30	38.100	39.200	38.100	39.100	39.100	4,977
2023-03-29	38.600	39.200	37.600	37.600	37.600	25,990
2023-03-28	39.600	39.800	38.700	39.100	39.100	5,792
2023-03-27	39.900	40.000	39.500	39.500	39.500	15,497
2023-03-24	38.600	40.000	38.500	39.600	39.600	35,241
2023-03-23	38.900	38.900	38.500	38.600	38.600	20,097
2023-03-22	38.700	38.900	38.400	38.500	38.500	4,829
2023-03-21	38.800	39.000	38.400	38.400	38.400	5,797
2023-03-20	39.400	39.400	38.600	38.900	38.900	7,664
2023-03-17	39.300	39.600	39.200	39.300	39.300	48,558
2023-03-16	39.500	40.000	39.300	39.600	39.600	10,721

← NewerPage 15 of 21 · 1,257 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.