Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 30.60
-0.50 (-1.61%)
Aug 1, 2025, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 27.70 | 28.40 | 27.30 | 27.70 | 27.70 | 1.84% | 111,687 |
| Jun 12, 2025 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | -1.81% | 224,203 |
| Jun 11, 2025 | 31.00 | 31.00 | 27.70 | 27.70 | 27.70 | -10.36% | 421,436 |
| Jun 10, 2025 | 31.00 | 31.30 | 30.30 | 30.90 | 30.90 | -0.32% | 180,482 |
| Jun 6, 2025 | 32.00 | 32.20 | 30.90 | 31.00 | 31.00 | -2.82% | 44,750 |
| Jun 5, 2025 | 33.00 | 33.10 | 31.90 | 31.90 | 31.90 | -3.33% | 33,869 |
| Jun 4, 2025 | 33.00 | 33.30 | 32.60 | 33.00 | 33.00 | - | 35,033 |
| Jun 3, 2025 | 33.50 | 33.50 | 32.60 | 33.00 | 33.00 | 0.30% | 344,420 |
| Jun 2, 2025 | 33.00 | 33.50 | 32.90 | 32.90 | 32.90 | 0.92% | 29,847 |
| May 30, 2025 | 33.20 | 33.70 | 32.20 | 32.60 | 32.60 | 1.88% | 62,562 |
| May 28, 2025 | 37.00 | 37.40 | 32.00 | 32.00 | 32.00 | -13.04% | 196,318 |
| May 27, 2025 | 37.10 | 37.10 | 36.50 | 36.80 | 36.80 | 0.27% | 8,124 |
| May 26, 2025 | 37.20 | 37.20 | 36.70 | 36.70 | 36.70 | 0.27% | 21,665 |
| May 23, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -0.81% | 9,578 |
| May 22, 2025 | 37.20 | 37.20 | 36.40 | 36.90 | 36.90 | - | 31,431 |