Andfjord Salmon AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	42.300	42.350	41.850	41.850	41.850	11,030
2022-01-07	41.400	41.750	41.250	41.250	41.250	3,564
2022-01-06	41.300	41.650	41.000	41.150	41.150	11,131
2022-01-05	41.600	41.600	41.350	41.500	41.500	4,344
2022-01-04	42.050	42.400	41.450	41.450	41.450	13,691
2022-01-03	42.400	42.400	41.850	42.150	42.150	9,941
2021-12-30	42.100	42.300	42.100	42.200	42.200	10,257
2021-12-29	41.900	42.000	41.800	42.000	42.000	4,497
2021-12-28	41.400	41.850	41.000	41.800	41.800	12,693
2021-12-27	41.600	41.600	41.150	41.350	41.350	20,670
2021-12-23	41.300	41.600	41.250	41.600	41.600	5,229
2021-12-22	41.900	42.000	41.500	41.500	41.500	7,449
2021-12-21	42.800	42.800	41.550	41.800	41.800	9,240
2021-12-20	41.400	41.600	41.300	41.550	41.550	5,853
2021-12-17	41.400	41.400	40.700	41.150	41.150	19,287
2021-12-16	40.700	41.550	39.900	40.700	40.700	69,412
2021-12-15	40.050	40.650	40.000	40.450	40.450	7,968
2021-12-14	40.750	40.750	40.000	40.200	40.200	9,853
2021-12-13	40.700	40.750	40.500	40.500	40.500	17,706
2021-12-10	40.000	40.500	39.950	40.500	40.500	5,891
2021-12-09	39.850	39.850	38.550	39.050	39.050	6,632
2021-12-08	39.950	39.950	38.100	39.850	39.850	8,171
2021-12-07	38.400	39.000	37.550	39.000	39.000	18,608
2021-12-06	40.000	40.000	38.150	38.200	38.200	9,608
2021-12-03	39.100	39.950	39.100	39.950	39.950	4,344
2021-12-02	40.750	40.950	39.000	39.750	39.750	1,843
2021-12-01	41.500	41.500	39.550	39.700	39.700	3,024
2021-11-30	41.500	41.500	39.600	39.850	39.850	4,298
2021-11-29	39.850	40.950	39.800	39.800	39.800	13,542
2021-11-26	40.400	40.950	39.250	40.050	40.050	8,088
2021-11-25	41.500	41.500	41.350	41.350	41.350	1,012
2021-11-24	41.400	41.450	40.300	40.500	40.500	2,943
2021-11-23	41.500	41.500	41.350	41.350	41.350	1,363
2021-11-22	40.900	41.800	40.100	41.500	41.500	10,981
2021-11-19	41.900	41.900	41.200	41.200	41.200	4,291
2021-11-18	41.000	41.550	40.550	41.000	41.000	2,680
2021-11-17	40.600	43.000	40.250	41.000	41.000	32,653
2021-11-16	40.000	40.000	39.700	40.000	40.000	21,913
2021-11-15	40.000	40.000	39.800	40.000	40.000	26,164
2021-11-12	39.850	40.000	39.550	39.800	39.800	37,427
2021-11-11	39.850	39.950	39.850	39.850	39.850	8,783
2021-11-10	40.000	40.000	38.600	39.250	39.250	23,562
2021-11-09	40.000	40.000	39.450	40.000	40.000	112,531
2021-11-08	40.000	40.000	39.550	39.700	39.700	16,958
2021-11-05	40.000	40.000	39.800	40.000	40.000	12,505
2021-11-04	39.000	40.000	38.500	39.500	39.500	36,366
2021-11-03	39.450	39.950	38.200	38.500	38.500	4,111
2021-11-02	39.050	39.250	38.000	38.700	38.700	48,184
2021-11-01	39.950	39.950	39.200	39.300	39.300	7,023
2021-10-29	39.600	40.000	39.250	39.500	39.500	11,283
2021-10-28	41.000	41.000	39.100	39.100	39.100	2,464
2021-10-27	39.800	39.950	39.000	39.000	39.000	3,410
2021-10-26	39.900	39.950	38.250	39.650	39.650	2,170
2021-10-25	39.400	40.800	38.000	39.600	39.600	11,804
2021-10-22	40.000	40.000	39.600	39.650	39.650	3,588
2021-10-21	40.000	40.000	39.400	39.500	39.500	4,656
2021-10-20	39.950	40.150	39.000	40.000	40.000	24,607

← NewerPage 21 of 21 · 1,257 trading days

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.