Andfjord Salmon AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	38.800	39.100	38.200	39.100	39.100	113,812
2023-03-14	38.200	38.500	38.200	38.500	38.500	14,361
2023-03-13	39.000	39.000	38.300	38.400	38.400	21,440
2023-03-10	39.800	39.800	38.400	38.900	38.900	10,623
2023-03-09	38.400	39.900	38.400	39.900	39.900	4,591
2023-03-08	39.200	39.300	38.100	38.900	38.900	74,525
2023-03-07	39.500	39.700	39.100	39.100	39.100	3,073
2023-03-06	40.000	40.000	39.400	39.400	39.400	10,262
2023-03-03	39.900	40.000	39.600	39.600	39.600	6,040
2023-03-02	40.100	40.100	39.700	39.900	39.900	3,629
2023-03-01	39.500	40.900	39.400	40.100	40.100	8,510
2023-02-28	39.500	39.500	39.000	39.500	39.500	4,959
2023-02-27	40.000	40.000	39.400	39.700	39.700	89,188
2023-02-24	39.800	39.800	39.400	39.400	39.400	2,381
2023-02-23	39.600	39.600	39.300	39.600	39.600	2,157
2023-02-22	39.500	39.600	39.000	39.600	39.600	27,750
2023-02-21	38.700	38.800	38.500	38.800	38.800	4,212
2023-02-20	38.800	38.800	38.000	38.700	38.700	9,693
2023-02-17	38.200	39.200	38.200	38.400	38.400	17,395
2023-02-16	38.400	38.400	37.700	38.000	38.000	3,690
2023-02-15	38.800	38.800	38.200	38.200	38.200	2,950
2023-02-14	38.200	38.400	38.000	38.400	38.400	10,483
2023-02-13	38.300	38.300	37.700	38.000	38.000	17,252
2023-02-10	37.900	38.300	37.500	38.000	38.000	24,716
2023-02-09	37.900	37.900	37.700	37.700	37.700	1,150
2023-02-08	37.500	37.700	37.500	37.700	37.700	12,026
2023-02-07	37.500	38.000	37.500	37.800	37.800	910
2023-02-06	37.800	38.000	37.500	38.000	38.000	2,157
2023-02-03	37.800	38.200	37.800	37.800	37.800	20,687
2023-02-02	38.300	38.600	37.800	37.800	37.800	24,317
2023-02-01	38.700	38.800	38.400	38.400	38.400	27,390
2023-01-31	38.200	38.600	38.200	38.300	38.300	2,371
2023-01-30	39.000	39.000	38.100	38.100	38.100	11,253
2023-01-27	39.000	39.000	38.600	38.600	38.600	6,910
2023-01-26	39.200	39.400	39.000	39.000	39.000	5,475
2023-01-25	39.500	39.500	38.600	39.200	39.200	4,664
2023-01-24	38.900	39.600	38.800	39.400	39.400	3,655
2023-01-23	38.900	38.900	38.600	38.600	38.600	3,459
2023-01-20	38.900	38.900	38.400	38.400	38.400	5,965
2023-01-19	39.000	39.000	38.400	38.400	38.400	15,019
2023-01-18	38.400	39.000	38.200	38.900	38.900	6,128
2023-01-17	38.800	39.200	38.100	38.100	38.100	4,488
2023-01-16	39.500	39.500	38.800	38.800	38.800	2,518
2023-01-13	39.000	39.500	38.800	38.900	38.900	2,234
2023-01-12	39.000	39.200	38.400	38.900	38.900	508,462
2023-01-11	38.500	38.900	38.400	38.900	38.900	9,404
2023-01-10	38.500	38.700	38.500	38.500	38.500	2,860
2023-01-09	39.300	39.300	38.900	39.000	39.000	7,177
2023-01-06	40.000	40.000	39.000	39.000	39.000	12,616
2023-01-05	39.600	40.500	39.500	39.700	39.700	9,881
2023-01-04	39.100	39.500	39.100	39.500	39.500	1,469
2023-01-03	40.000	40.900	39.600	39.600	39.600	17,577
2023-01-02	38.000	40.000	37.600	40.000	40.000	11,036
2022-12-30	37.700	38.300	37.600	38.000	38.000	39,926
2022-12-29	37.500	38.200	37.400	38.000	38.000	5,250
2022-12-28	38.000	38.100	37.400	37.400	37.400	7,154
2022-12-27	38.500	38.800	37.700	37.800	37.800	9,669
2022-12-23	37.900	38.400	37.600	38.400	38.400	6,542
2022-12-22	37.200	38.200	37.200	38.000	38.000	59,856
2022-12-21	37.900	37.900	35.600	37.500	37.500	71,458

← NewerPage 16 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.