Andfjord Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 39.600 | 40.300 | 39.600 | 40.000 | 40.000 | 14,115 |
| 2024-11-13 | 40.100 | 40.500 | 39.200 | 39.500 | 39.500 | 14,444 |
| 2024-11-12 | 39.500 | 40.400 | 39.300 | 40.100 | 40.100 | 29,562 |
| 2024-11-11 | 38.800 | 39.900 | 38.600 | 39.200 | 39.200 | 22,008 |
| 2024-11-08 | 38.400 | 39.000 | 38.400 | 38.800 | 38.800 | 13,698 |
| 2024-11-07 | 38.200 | 38.900 | 38.000 | 38.800 | 38.800 | 23,429 |
| 2024-11-06 | 38.100 | 38.700 | 38.100 | 38.200 | 38.200 | 15,262 |
| 2024-11-05 | 34.300 | 39.900 | 34.300 | 38.200 | 38.200 | 411,819 |
| 2024-11-04 | 33.700 | 34.400 | 33.700 | 34.000 | 34.000 | 17,476 |
| 2024-11-01 | 33.400 | 33.700 | 33.200 | 33.700 | 33.700 | 6,243 |
| 2024-10-31 | 32.500 | 33.300 | 32.500 | 33.300 | 33.300 | 21,464 |
| 2024-10-30 | 32.600 | 33.000 | 32.300 | 32.500 | 32.500 | 12,287 |
| 2024-10-29 | 32.600 | 33.000 | 32.600 | 32.800 | 32.800 | 8,823 |
| 2024-10-28 | 32.800 | 33.200 | 32.400 | 32.600 | 32.600 | 14,481 |
| 2024-10-25 | 32.900 | 34.100 | 32.800 | 32.800 | 32.800 | 33,395 |
| 2024-10-24 | 32.700 | 32.900 | 32.300 | 32.900 | 32.900 | 2,897 |
| 2024-10-23 | 32.300 | 32.400 | 32.100 | 32.400 | 32.400 | 11,690 |
| 2024-10-22 | 31.900 | 33.000 | 31.400 | 31.900 | 31.900 | 18,589 |
| 2024-10-21 | 31.600 | 33.200 | 31.500 | 31.600 | 31.600 | 25,919 |
| 2024-10-18 | 31.300 | 32.500 | 31.300 | 31.600 | 31.600 | 33,945 |
| 2024-10-17 | 31.400 | 31.700 | 31.300 | 31.300 | 31.300 | 8,812 |
| 2024-10-16 | 31.500 | 31.500 | 31.300 | 31.300 | 31.300 | 2,696 |
| 2024-10-15 | 31.800 | 31.800 | 31.200 | 31.500 | 31.500 | 11,493 |
| 2024-10-14 | 31.300 | 31.700 | 31.200 | 31.500 | 31.500 | 10,829 |
| 2024-10-11 | 31.300 | 31.500 | 31.300 | 31.300 | 31.300 | 35,445 |
| 2024-10-10 | 31.000 | 31.200 | 30.900 | 30.900 | 30.900 | 3,743 |
| 2024-10-09 | 31.500 | 31.500 | 30.700 | 31.000 | 31.000 | 19,191 |
| 2024-10-08 | 31.000 | 31.300 | 30.900 | 31.300 | 31.300 | 410,831 |
| 2024-10-07 | 32.000 | 32.000 | 31.000 | 31.200 | 31.200 | 6,735 |
| 2024-10-04 | 32.900 | 32.900 | 31.400 | 32.000 | 32.000 | 4,612 |
| 2024-10-03 | 30.500 | 33.000 | 30.500 | 32.000 | 32.000 | 12,548 |
| 2024-10-02 | 30.500 | 30.500 | 30.000 | 30.300 | 30.300 | 13,298 |
| 2024-10-01 | 31.000 | 31.000 | 30.500 | 30.500 | 30.500 | 9,525 |
| 2024-09-30 | 30.700 | 30.900 | 30.200 | 30.300 | 30.300 | 5,551 |
| 2024-09-27 | 30.900 | 31.100 | 30.700 | 30.700 | 30.700 | 13,621 |
| 2024-09-26 | 31.300 | 31.300 | 30.700 | 31.100 | 31.100 | 29,822 |
| 2024-09-25 | 31.500 | 31.500 | 30.900 | 31.000 | 31.000 | 10,584 |
| 2024-09-24 | 31.300 | 31.400 | 31.000 | 31.000 | 31.000 | 16,629 |
| 2024-09-23 | 31.000 | 31.500 | 31.000 | 31.400 | 31.400 | 56,425 |
| 2024-09-20 | 31.000 | 31.000 | 30.800 | 30.800 | 30.800 | 174,796 |
| 2024-09-19 | 31.000 | 31.000 | 30.800 | 31.000 | 31.000 | 17,984 |
| 2024-09-18 | 30.700 | 30.800 | 30.700 | 30.800 | 30.800 | 369 |
| 2024-09-17 | 30.700 | 31.100 | 30.700 | 30.900 | 30.900 | 7,180 |
| 2024-09-16 | 32.000 | 32.000 | 30.700 | 30.700 | 30.700 | 31,037 |
| 2024-09-13 | 31.100 | 31.700 | 30.800 | 31.700 | 31.700 | 4,235 |
| 2024-09-12 | 30.800 | 31.500 | 30.700 | 30.700 | 30.700 | 4,743 |
| 2024-09-11 | 31.000 | 31.000 | 30.300 | 30.600 | 30.600 | 6,387 |
| 2024-09-10 | 30.600 | 31.000 | 30.600 | 30.600 | 30.600 | 72 |
| 2024-09-09 | 31.100 | 31.100 | 29.800 | 31.000 | 31.000 | 16,139 |
| 2024-09-06 | 31.500 | 31.500 | 30.400 | 30.600 | 30.600 | 7,451 |
| 2024-09-05 | 31.400 | 32.700 | 31.000 | 31.000 | 31.000 | 17,968 |
| 2024-09-04 | 31.000 | 31.300 | 31.000 | 31.000 | 31.000 | 9,257 |
| 2024-09-03 | 31.400 | 31.700 | 30.500 | 30.600 | 30.600 | 28,967 |
| 2024-09-02 | 31.200 | 31.400 | 30.900 | 31.400 | 31.400 | 12,571 |
| 2024-08-30 | 31.000 | 31.400 | 30.800 | 31.200 | 31.200 | 7,561 |
| 2024-08-29 | 31.000 | 31.000 | 30.500 | 31.000 | 31.000 | 10,669 |
| 2024-08-28 | 31.400 | 31.400 | 31.200 | 31.400 | 31.400 | 1,160 |
| 2024-08-27 | 31.900 | 31.900 | 31.200 | 31.200 | 31.200 | 27,419 |
| 2024-08-26 | 31.100 | 31.900 | 30.700 | 31.900 | 31.900 | 12,976 |
| 2024-08-23 | 31.700 | 31.700 | 31.000 | 31.400 | 31.400 | 13,899 |
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.