Ayfie International AS (OSL:AIX)
Norway · Delayed Price · Currency is NOK 4.070
-0.060 (-1.45%)
Mar 31, 2026, 3:59 PM CET
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Mar 31, 2026 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | -1.45% | 20,525 |
| Mar 30, 2026 | 4.00 | 4.13 | 3.89 | 4.13 | 4.13 | 0.73% | 18,650 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 550 |
| Mar 26, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | - | 2,199 |
| Mar 25, 2026 | 4.24 | 4.26 | 3.91 | 4.10 | 4.10 | 1.23% | 37,801 |
| Mar 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 271 |
| Mar 20, 2026 | 3.76 | 4.08 | 3.76 | 4.08 | 4.08 | -0.49% | 4,769 |
| Mar 19, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | -4.43% | 12,156 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Mar 17, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.50% | 70 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 500 |
| Mar 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.92% | 100 |
| Mar 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 650 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 10, 2026 | 4.56 | 4.56 | 4.27 | 4.27 | 4.27 | 5.43% | 441 |
| Mar 9, 2026 | 3.92 | 4.18 | 3.92 | 4.05 | 4.05 | -5.81% | 2,550 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 400 |
| Mar 5, 2026 | 4.01 | 4.19 | 4.00 | 4.19 | 4.19 | -0.24% | 3,850 |
| Mar 4, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 130,200 |
| Mar 3, 2026 | 4.30 | 4.30 | 3.65 | 4.00 | 4.00 | -6.98% | 38,210 |
| Mar 2, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | -2.27% | 8,750 |
| Feb 27, 2026 | 4.49 | 4.52 | 4.25 | 4.40 | 4.40 | -1.12% | 29,719 |
| Feb 26, 2026 | 4.24 | 4.48 | 4.20 | 4.45 | 4.45 | 1.37% | 14,200 |
| Feb 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Feb 24, 2026 | 4.69 | 4.69 | 4.30 | 4.39 | 4.39 | 0.92% | 1,836 |
| Feb 23, 2026 | 4.50 | 4.84 | 4.35 | 4.35 | 4.35 | 2.35% | 60,891 |
| Feb 20, 2026 | 4.64 | 4.64 | 4.03 | 4.25 | 4.25 | -7.41% | 14,594 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -2.13% | 2,480 |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.40% | 126 |
| Feb 17, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -3.38% | 750 |
| Feb 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.28% | 100 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | 100 |
| Feb 12, 2026 | 3.80 | 4.30 | 3.80 | 4.30 | 4.30 | 4.88% | 3,865 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 10, 2026 | 4.10 | 4.10 | 3.80 | 4.10 | 4.10 | 1.74% | 15,459 |
| Feb 9, 2026 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | - | 411 |
| Feb 6, 2026 | 4.01 | 4.20 | 4.00 | 4.03 | 4.03 | -6.06% | 14,200 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 4, 2026 | 4.50 | 4.50 | 4.29 | 4.29 | 4.29 | -4.67% | 16,239 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 2, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 7.14% | 16,804 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | 3,219 |
| Jan 29, 2026 | 3.60 | 4.22 | 3.60 | 4.13 | 4.13 | 8.12% | 100,648 |
| Jan 28, 2026 | 3.63 | 3.82 | 3.63 | 3.82 | 3.82 | -2.05% | 1,227 |
| Jan 27, 2026 | 3.66 | 3.90 | 3.66 | 3.90 | 3.90 | -2.50% | 16,303 |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 10,250 |
| Jan 22, 2026 | 3.90 | 4.05 | 3.70 | 3.80 | 3.80 | - | 33,664 |