Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 31.40
0.00 (0.00%)
Aug 22, 2025, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.40 | 31.80 | 31.00 | 31.40 | 31.40 | - | 14,142 |
| Aug 21, 2025 | 30.00 | 31.40 | 30.00 | 31.40 | 31.40 | 5.37% | 10,393 |
| Aug 20, 2025 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -2.30% | 9,912 |
| Aug 19, 2025 | 30.10 | 31.40 | 30.10 | 30.50 | 30.50 | 2.01% | 7,593 |
| Aug 18, 2025 | 30.00 | 31.10 | 29.70 | 29.90 | 29.90 | -0.33% | 44,614 |
| Aug 15, 2025 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | - | 30,569 |
| Aug 14, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 10,578 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | 0.34% | 9,152 |
| Aug 12, 2025 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -0.67% | 38,725 |
| Aug 11, 2025 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -2.29% | 32,537 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | -0.33% | 8,400 |
| Aug 7, 2025 | 30.40 | 30.70 | 29.90 | 30.70 | 30.70 | 0.33% | 42,456 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.00 | 30.60 | 30.60 | -0.33% | 21,882 |
| Aug 5, 2025 | 30.80 | 31.20 | 30.50 | 30.70 | 30.70 | - | 24,705 |
| Aug 4, 2025 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | 0.33% | 9,813 |
| Aug 1, 2025 | 31.00 | 31.00 | 29.00 | 30.60 | 30.60 | -1.61% | 23,731 |
| Jul 31, 2025 | 31.30 | 31.40 | 30.80 | 31.10 | 31.10 | -0.96% | 10,049 |
| Jul 30, 2025 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | - | 17,335 |
| Jul 29, 2025 | 30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 16,284 |
| Jul 28, 2025 | 31.00 | 31.60 | 30.80 | 30.80 | 30.80 | -0.65% | 19,162 |
| Jul 25, 2025 | 31.30 | 31.50 | 30.70 | 31.00 | 31.00 | - | 16,652 |
| Jul 24, 2025 | 31.50 | 31.50 | 30.80 | 31.00 | 31.00 | -1.59% | 16,937 |
| Jul 23, 2025 | 30.90 | 31.50 | 30.60 | 31.50 | 31.50 | 2.27% | 42,353 |
| Jul 22, 2025 | 30.80 | 30.90 | 30.40 | 30.80 | 30.80 | 1.32% | 23,185 |
| Jul 21, 2025 | 31.50 | 31.50 | 30.40 | 30.40 | 30.40 | -2.25% | 20,499 |
| Jul 18, 2025 | 31.30 | 31.60 | 31.00 | 31.10 | 31.10 | -1.27% | 6,082 |
| Jul 17, 2025 | 31.50 | 31.90 | 31.30 | 31.50 | 31.50 | 0.64% | 27,260 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.20 | 31.30 | 31.30 | -0.95% | 14,046 |
| Jul 15, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | 12,598 |
| Jul 14, 2025 | 32.00 | 32.20 | 31.50 | 31.80 | 31.80 | -0.31% | 21,749 |
| Jul 11, 2025 | 31.50 | 31.90 | 30.90 | 31.90 | 31.90 | 2.24% | 23,536 |
| Jul 10, 2025 | 32.10 | 32.10 | 31.00 | 31.20 | 31.20 | -0.95% | 12,135 |
| Jul 9, 2025 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -1.56% | 36,583 |
| Jul 8, 2025 | 32.30 | 32.50 | 32.00 | 32.00 | 32.00 | -0.93% | 17,836 |
| Jul 7, 2025 | 32.20 | 32.70 | 31.80 | 32.30 | 32.30 | 2.22% | 37,054 |
| Jul 4, 2025 | 32.00 | 32.30 | 31.50 | 31.60 | 31.60 | -1.25% | 23,711 |
| Jul 3, 2025 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | 0.31% | 21,794 |
| Jul 2, 2025 | 32.60 | 32.70 | 31.80 | 31.90 | 31.90 | -2.15% | 38,999 |
| Jul 1, 2025 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | 0.31% | 6,134 |
| Jun 30, 2025 | 33.00 | 33.00 | 32.30 | 32.50 | 32.50 | - | 33,783 |
| Jun 27, 2025 | 32.70 | 33.30 | 32.40 | 32.50 | 32.50 | -2.40% | 468,621 |
| Jun 26, 2025 | 32.40 | 33.30 | 31.90 | 33.30 | 33.30 | 2.78% | 25,877 |
| Jun 25, 2025 | 31.80 | 32.40 | 31.30 | 32.40 | 32.40 | 0.62% | 22,945 |
| Jun 24, 2025 | 30.30 | 32.20 | 30.10 | 32.20 | 32.20 | 7.33% | 27,101 |
| Jun 23, 2025 | 30.80 | 31.20 | 29.40 | 30.00 | 30.00 | -1.32% | 59,575 |
| Jun 20, 2025 | 30.40 | 30.50 | 29.80 | 30.40 | 30.40 | 0.33% | 1,233,916 |
| Jun 19, 2025 | 29.40 | 30.30 | 29.20 | 30.30 | 30.30 | 3.06% | 15,782 |
| Jun 18, 2025 | 29.50 | 29.70 | 29.20 | 29.40 | 29.40 | 0.68% | 15,720 |
| Jun 17, 2025 | 29.60 | 29.90 | 29.10 | 29.20 | 29.20 | - | 47,615 |
| Jun 16, 2025 | 28.40 | 29.60 | 28.40 | 29.20 | 29.20 | 5.42% | 39,623 |