Andfjord Salmon AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.900	38.900	38.500	38.700	38.700	11,883
2022-04-01	39.000	39.000	38.400	38.700	38.700	21,561
2022-03-31	38.600	38.800	38.050	38.800	38.800	3,896
2022-03-30	38.950	38.950	38.500	38.600	38.600	2,403
2022-03-29	39.000	39.000	38.200	38.750	38.750	6,221
2022-03-28	38.000	38.650	38.000	38.000	38.000	4,657
2022-03-25	38.500	38.550	37.800	37.800	37.800	36,089
2022-03-24	38.900	39.000	38.550	38.550	38.550	2,873
2022-03-23	39.000	39.000	38.350	38.350	38.350	8,959
2022-03-22	38.900	39.000	38.550	38.900	38.900	12,553
2022-03-21	38.600	38.850	38.100	38.850	38.850	8,817
2022-03-18	38.300	38.800	38.300	38.550	38.550	4,599
2022-03-17	38.600	38.600	37.850	37.850	37.850	3,105
2022-03-16	38.400	38.400	38.200	38.200	38.200	7,275
2022-03-15	38.450	38.450	38.150	38.200	38.200	2,544
2022-03-14	38.900	38.900	38.450	38.450	38.450	938
2022-03-11	38.700	38.950	38.500	38.500	38.500	3,421
2022-03-10	38.700	38.700	38.300	38.500	38.500	1,572
2022-03-09	38.900	38.900	38.200	38.200	38.200	2,991
2022-03-08	38.450	38.900	38.450	38.900	38.900	24,855
2022-03-07	38.350	38.750	38.200	38.500	38.500	5,299
2022-03-04	39.400	39.400	38.550	38.550	38.550	9,808
2022-03-03	38.800	39.950	38.750	39.950	39.950	10,432
2022-03-02	38.200	39.550	37.200	39.000	39.000	20,239
2022-03-01	38.500	38.500	37.900	38.200	38.200	3,416
2022-02-28	39.300	39.300	38.000	38.000	38.000	5,011
2022-02-25	39.750	39.750	36.500	38.900	38.900	52,036
2022-02-24	40.000	40.050	39.100	39.750	39.750	14,420
2022-02-23	41.000	41.000	40.500	40.900	40.900	11,806
2022-02-22	41.900	41.900	40.800	40.800	40.800	17,740
2022-02-21	40.700	40.700	39.500	40.500	40.500	145,643
2022-02-18	38.800	40.950	38.800	40.400	40.400	31,204
2022-02-17	39.600	39.600	38.700	38.800	38.800	6,146
2022-02-16	39.200	39.200	39.000	39.000	39.000	26
2022-02-15	38.300	39.750	38.300	39.200	39.200	12,208
2022-02-14	39.200	39.200	37.900	38.350	38.350	8,485
2022-02-11	39.400	40.000	38.800	39.200	39.200	11,607
2022-02-10	39.000	39.450	38.900	39.100	39.100	9,164
2022-02-09	38.650	38.950	38.050	38.600	38.600	7,598
2022-02-08	37.000	38.500	36.650	38.200	38.200	12,995
2022-02-07	36.500	36.900	36.050	36.900	36.900	8,092
2022-02-04	36.800	36.950	36.050	36.450	36.450	9,905
2022-02-03	37.000	37.000	36.600	36.750	36.750	6,200
2022-02-02	36.950	37.000	36.750	37.000	37.000	19,107
2022-02-01	37.000	37.000	36.800	36.800	36.800	8,287
2022-01-31	36.900	37.000	36.800	36.900	36.900	30,516
2022-01-28	36.500	37.000	36.400	36.850	36.850	31,596
2022-01-27	37.000	37.000	36.300	36.500	36.500	7,402
2022-01-26	36.500	37.000	36.500	37.000	37.000	23,489
2022-01-25	38.450	39.050	36.900	36.950	36.950	25,580
2022-01-24	39.900	39.900	38.000	38.000	38.000	15,375
2022-01-21	40.300	40.300	39.900	39.900	39.900	12,229
2022-01-20	40.400	41.000	40.200	40.600	40.600	10,117
2022-01-19	40.000	40.000	39.900	40.000	40.000	4,491
2022-01-18	40.650	41.000	40.450	40.500	40.500	3,980
2022-01-17	41.000	41.000	40.750	40.750	40.750	7,416
2022-01-14	41.200	41.650	40.850	40.900	40.900	5,522
2022-01-13	41.000	41.000	40.750	41.000	41.000	6,789
2022-01-12	42.400	42.400	40.000	40.900	40.900	23,924
2022-01-11	42.000	42.350	41.800	42.350	42.350	4,747

← NewerPage 20 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.