Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 30.00
0.00 (0.00%)
Oct 24, 2025, 4:29 PM CET
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 21,378 |
| Oct 22, 2025 | 29.80 | 30.20 | 29.70 | 30.00 | 30.00 | - | 46,646 |
| Oct 21, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 30.00 | 0.33% | 15,127 |
| Oct 20, 2025 | 30.00 | 30.00 | 29.20 | 29.90 | 29.90 | - | 89,263 |
| Oct 17, 2025 | 30.70 | 30.70 | 29.50 | 29.90 | 29.90 | -1.32% | 75,554 |
| Oct 16, 2025 | 31.30 | 31.80 | 30.00 | 30.30 | 30.30 | -1.62% | 68,646 |
| Oct 15, 2025 | 31.80 | 31.80 | 30.70 | 30.80 | 30.80 | -2.22% | 29,329 |
| Oct 14, 2025 | 32.00 | 32.10 | 31.50 | 31.50 | 31.50 | -1.25% | 20,474 |
| Oct 13, 2025 | 32.50 | 32.50 | 31.90 | 31.90 | 31.90 | 0.95% | 18,985 |
| Oct 10, 2025 | 31.80 | 32.00 | 31.10 | 31.60 | 31.60 | -0.63% | 25,427 |
| Oct 9, 2025 | 32.50 | 32.60 | 31.70 | 31.80 | 31.80 | -2.15% | 21,860 |
| Oct 8, 2025 | 32.40 | 32.50 | 32.20 | 32.50 | 32.50 | - | 8,780 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.61% | 14,503 |
| Oct 6, 2025 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | - | 20,922 |
| Oct 3, 2025 | 32.90 | 33.90 | 32.70 | 32.70 | 32.70 | -0.30% | 28,257 |
| Oct 2, 2025 | 33.00 | 33.00 | 32.60 | 32.80 | 32.80 | -0.61% | 13,588 |
| Oct 1, 2025 | 33.00 | 33.30 | 32.80 | 33.00 | 33.00 | 0.61% | 47,347 |
| Sep 30, 2025 | 32.80 | 33.00 | 32.20 | 32.80 | 32.80 | 0.61% | 7,936 |
| Sep 29, 2025 | 32.80 | 33.80 | 32.60 | 32.60 | 32.60 | - | 16,668 |
| Sep 26, 2025 | 32.30 | 32.70 | 32.00 | 32.60 | 32.60 | - | 18,307 |
| Sep 25, 2025 | 32.30 | 32.70 | 32.30 | 32.60 | 32.60 | 0.62% | 13,773 |
| Sep 24, 2025 | 32.00 | 32.80 | 32.00 | 32.40 | 32.40 | -0.31% | 5,841 |
| Sep 23, 2025 | 33.00 | 33.00 | 32.30 | 32.50 | 32.50 | -0.61% | 11,207 |
| Sep 22, 2025 | 33.00 | 33.00 | 32.30 | 32.70 | 32.70 | - | 12,960 |
| Sep 19, 2025 | 32.90 | 33.00 | 32.70 | 32.70 | 32.70 | -0.30% | 9,239 |
| Sep 18, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | 19,275 |
| Sep 17, 2025 | 33.40 | 33.60 | 33.00 | 33.20 | 33.20 | -0.30% | 18,564 |
| Sep 16, 2025 | 34.00 | 34.00 | 33.00 | 33.30 | 33.30 | -1.48% | 27,675 |
| Sep 15, 2025 | 33.50 | 34.00 | 33.50 | 33.80 | 33.80 | 0.60% | 10,600 |
| 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 |