Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 33.60
+0.20 (0.60%)
Sep 12, 2025, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.00 | 34.30 | 33.50 | 33.60 | 33.60 | 0.60% | 52,156 |
| Sep 11, 2025 | 33.10 | 33.80 | 33.10 | 33.40 | 33.40 | 1.52% | 9,730 |
| Sep 10, 2025 | 33.10 | 33.40 | 32.90 | 32.90 | 32.90 | -0.30% | 24,704 |
| Sep 9, 2025 | 34.00 | 34.10 | 33.00 | 33.00 | 33.00 | -2.65% | 10,147 |
| Sep 8, 2025 | 33.40 | 34.00 | 33.40 | 33.90 | 33.90 | 1.50% | 18,743 |
| Sep 5, 2025 | 34.40 | 34.60 | 33.40 | 33.40 | 33.40 | -1.18% | 19,402 |
| Sep 4, 2025 | 35.60 | 35.60 | 33.80 | 33.80 | 33.80 | -4.25% | 31,920 |
| Sep 3, 2025 | 34.80 | 35.40 | 34.30 | 35.30 | 35.30 | 1.15% | 25,542 |
| Sep 2, 2025 | 34.30 | 34.90 | 34.00 | 34.90 | 34.90 | 3.25% | 13,507 |
| Sep 1, 2025 | 34.30 | 34.90 | 33.80 | 33.80 | 33.80 | -1.46% | 20,269 |
| Aug 29, 2025 | 33.80 | 34.30 | 33.60 | 34.30 | 34.30 | 2.08% | 9,920 |
| Aug 28, 2025 | 33.00 | 34.10 | 33.00 | 33.60 | 33.60 | 1.82% | 16,453 |
| Aug 27, 2025 | 32.90 | 33.00 | 32.50 | 33.00 | 33.00 | 0.30% | 8,025 |
| Aug 26, 2025 | 33.80 | 34.60 | 32.40 | 32.90 | 32.90 | -1.20% | 25,701 |
| Aug 25, 2025 | 31.50 | 33.30 | 31.50 | 33.30 | 33.30 | 6.05% | 30,344 |
| 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 |