Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 26.80
-0.30 (-1.11%)
Oct 23, 2026, 3:55 PM CEST
Andfjord Salmon Group AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.10 | 27.10 | 26.70 | 26.80 | 26.80 | -1.11% | 21,409 |
| Oct 22, 2026 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | -3.21% | 28,228 |
| Oct 21, 2026 | 27.70 | 28.00 | 27.60 | 28.00 | 28.00 | - | 7,958 |
| Oct 20, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | - | 8,170 |
| Oct 19, 2026 | 28.60 | 28.80 | 28.00 | 28.00 | 28.00 | -2.44% | 26,354 |
| Oct 16, 2026 | 28.40 | 28.90 | 28.30 | 28.70 | 28.70 | 1.77% | 15,799 |
| Oct 15, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -2.76% | 43,197 |
| Oct 14, 2026 | 28.10 | 29.00 | 27.90 | 29.00 | 29.00 | 3.94% | 48,785 |
| Oct 13, 2026 | 27.50 | 28.00 | 27.50 | 27.90 | 27.90 | 1.45% | 63,175 |
| Oct 12, 2026 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | -2.14% | 28,350 |
| Oct 9, 2026 | 28.00 | 28.20 | 27.70 | 28.10 | 28.10 | 0.72% | 9,259 |
| Oct 8, 2026 | 27.60 | 28.70 | 27.60 | 27.90 | 27.90 | 1.45% | 21,593 |
| Oct 7, 2026 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 1.10% | 707 |
| Oct 6, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.09% | 2,736 |
| Oct 5, 2026 | 26.70 | 27.50 | 26.70 | 27.50 | 27.50 | 0.36% | 17,882 |
| Oct 2, 2026 | 27.20 | 27.40 | 26.50 | 27.40 | 27.40 | 0.37% | 76,975 |
| Oct 1, 2026 | 27.40 | 27.40 | 27.10 | 27.30 | 27.30 | -0.36% | 13,873 |
| Sep 30, 2026 | 27.30 | 27.40 | 27.10 | 27.40 | 27.40 | - | 4,294 |
| Sep 29, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 1.11% | 4,716 |
| Sep 28, 2026 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | - | 4,109 |
| Sep 25, 2026 | 27.60 | 27.60 | 27.10 | 27.10 | 27.10 | -0.73% | 11,299 |
| Sep 24, 2026 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | 0.37% | 1,577 |
| Sep 23, 2026 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | 7,260 |
| Sep 22, 2026 | 27.80 | 27.90 | 27.40 | 27.40 | 27.40 | - | 3,464 |
| Sep 21, 2026 | 27.50 | 27.90 | 27.40 | 27.40 | 27.40 | -1.79% | 10,327 |
| Sep 18, 2026 | 27.30 | 27.90 | 27.30 | 27.90 | 27.90 | 1.45% | 5,637 |
| Sep 17, 2026 | 27.60 | 27.70 | 27.50 | 27.50 | 27.50 | -0.36% | 22,747 |
| Sep 16, 2026 | 28.00 | 28.00 | 27.50 | 27.60 | 27.60 | -1.08% | 26,485 |
| Sep 15, 2026 | 28.00 | 28.10 | 27.90 | 27.90 | 27.90 | -0.36% | 3,837 |
| Sep 14, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 6,400 |
| Sep 11, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | -0.36% | 16,039 |
| Sep 10, 2026 | 28.10 | 28.40 | 28.10 | 28.10 | 28.10 | - | 3,400 |
| Sep 9, 2026 | 28.00 | 28.20 | 28.00 | 28.10 | 28.10 | -0.71% | 3,097 |
| Sep 8, 2026 | 28.60 | 28.60 | 28.20 | 28.30 | 28.30 | -0.70% | 6,168 |
| Sep 7, 2026 | 28.50 | 28.60 | 28.20 | 28.50 | 28.50 | 1.06% | 12,780 |
| Sep 4, 2026 | 28.20 | 28.50 | 28.10 | 28.20 | 28.20 | -1.05% | 2,941 |
| Sep 3, 2026 | 28.60 | 28.60 | 28.30 | 28.50 | 28.50 | -0.35% | 7,227 |
| Sep 2, 2026 | 28.30 | 29.20 | 28.30 | 28.60 | 28.60 | - | 9,709 |
| Sep 1, 2026 | 28.30 | 28.80 | 28.30 | 28.60 | 28.60 | -0.69% | 30,388 |
| Aug 31, 2026 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | -2.04% | 16,453 |
| Aug 28, 2026 | 29.60 | 29.60 | 29.00 | 29.40 | 29.40 | 0.34% | 9,699 |
| Aug 27, 2026 | 29.50 | 30.00 | 29.00 | 29.30 | 29.30 | 1.74% | 43,471 |
| Aug 26, 2026 | 29.30 | 29.30 | 28.80 | 28.80 | 28.80 | -1.71% | 13,308 |
| Aug 25, 2026 | 28.70 | 29.40 | 28.70 | 29.30 | 29.30 | 1.74% | 16,334 |
| Aug 24, 2026 | 28.70 | 29.50 | 28.70 | 28.80 | 28.80 | -1.37% | 7,386 |
| Aug 21, 2026 | 29.00 | 29.20 | 28.70 | 29.20 | 29.20 | 1.04% | 16,214 |
| Aug 20, 2026 | 29.40 | 29.80 | 28.70 | 28.90 | 28.90 | -3.34% | 14,334 |
| Aug 19, 2026 | 29.60 | 30.00 | 28.70 | 29.90 | 29.90 | 2.75% | 23,553 |
| Aug 18, 2026 | 29.90 | 30.30 | 28.80 | 29.10 | 29.10 | -3.32% | 33,733 |
| Aug 17, 2026 | 30.00 | 30.40 | 29.90 | 30.10 | 30.10 | - | 6,548 |