Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 27.40
+0.30 (1.11%)
Apr 24, 2026, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.60 | 27.90 | 27.40 | 27.40 | 27.40 | 1.11% | 16,479 |
| Apr 23, 2026 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -1.45% | 25,085 |
| Apr 22, 2026 | 27.50 | 27.70 | 27.40 | 27.50 | 27.50 | - | 1,314,488 |
| Apr 21, 2026 | 27.80 | 28.00 | 27.40 | 27.50 | 27.50 | -3.85% | 11,544,890 |
| Apr 20, 2026 | 28.60 | 28.80 | 28.20 | 28.60 | 28.60 | 0.70% | 2,160 |
| Apr 17, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 4.80% | 6,175 |
| Apr 16, 2026 | 29.70 | 29.70 | 27.10 | 27.10 | 27.10 | -8.45% | 37,050 |
| Apr 15, 2026 | 29.50 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | 15,576 |
| Apr 14, 2026 | 28.60 | 29.40 | 28.40 | 29.00 | 29.00 | 0.69% | 25,671 |
| Apr 13, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.37% | 41,411 |
| Apr 10, 2026 | 29.90 | 29.90 | 29.10 | 29.50 | 29.50 | -1.01% | 3,933 |
| Apr 9, 2026 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | 1.02% | 3,554 |
| Apr 8, 2026 | 29.70 | 30.20 | 29.40 | 29.50 | 29.50 | -2.32% | 7,983 |
| Apr 7, 2026 | 30.70 | 30.70 | 29.60 | 30.20 | 30.20 | -0.66% | 10,979 |
| Apr 1, 2026 | 30.40 | 30.80 | 30.40 | 30.40 | 30.40 | -0.98% | 3,437 |
| Mar 31, 2026 | 29.40 | 30.70 | 29.40 | 30.70 | 30.70 | 2.68% | 29,253 |
| Mar 30, 2026 | 30.30 | 30.30 | 29.40 | 29.90 | 29.90 | -1.32% | 6,428 |
| Mar 27, 2026 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 1.34% | 8,713 |
| Mar 26, 2026 | 29.80 | 29.90 | 29.40 | 29.90 | 29.90 | -1.32% | 13,523 |
| Mar 25, 2026 | 29.80 | 30.90 | 29.80 | 30.30 | 30.30 | 2.02% | 14,243 |
| Mar 24, 2026 | 28.30 | 30.00 | 28.10 | 29.70 | 29.70 | 3.85% | 30,799 |
| Mar 23, 2026 | 27.90 | 28.80 | 27.80 | 28.60 | 28.60 | 2.88% | 11,648 |
| Mar 20, 2026 | 28.00 | 28.30 | 27.80 | 27.80 | 27.80 | -0.36% | 7,772 |
| Mar 19, 2026 | 28.20 | 28.20 | 27.40 | 27.90 | 27.90 | -1.06% | 7,695 |
| Mar 18, 2026 | 28.00 | 28.40 | 27.70 | 28.20 | 28.20 | 0.71% | 16,386 |
| Mar 17, 2026 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -1.75% | 4,601 |
| Mar 16, 2026 | 27.80 | 28.50 | 27.20 | 28.50 | 28.50 | 2.89% | 36,392 |
| Mar 13, 2026 | 29.00 | 29.10 | 27.70 | 27.70 | 27.70 | -5.14% | 56,391 |
| Mar 12, 2026 | 28.80 | 29.30 | 28.80 | 29.20 | 29.20 | 0.34% | 12,840 |
| Mar 11, 2026 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 0.69% | 2,371 |
| Mar 10, 2026 | 29.10 | 29.30 | 28.90 | 28.90 | 28.90 | 0.35% | 7,048 |
| Mar 9, 2026 | 29.30 | 29.30 | 28.70 | 28.80 | 28.80 | -2.04% | 12,148 |
| Mar 6, 2026 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | - | 5,579 |
| Mar 5, 2026 | 29.50 | 29.50 | 29.30 | 29.40 | 29.40 | -0.68% | 15,072 |
| Mar 4, 2026 | 29.90 | 30.00 | 29.50 | 29.60 | 29.60 | -2.31% | 11,224 |
| Mar 3, 2026 | 30.00 | 30.30 | 29.70 | 30.30 | 30.30 | -0.66% | 18,681 |
| Mar 2, 2026 | 30.10 | 30.50 | 29.50 | 30.50 | 30.50 | - | 30,526 |
| Feb 27, 2026 | 30.70 | 30.70 | 30.20 | 30.50 | 30.50 | - | 12,490 |
| Feb 26, 2026 | 29.90 | 31.00 | 29.90 | 30.50 | 30.50 | 2.01% | 25,082 |
| Feb 25, 2026 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | -3.86% | 25,192 |
| Feb 24, 2026 | 30.30 | 31.60 | 29.80 | 31.10 | 31.10 | 2.64% | 28,304 |
| Feb 23, 2026 | 30.10 | 30.50 | 30.10 | 30.30 | 30.30 | 1.00% | 14,883 |
| Feb 20, 2026 | 30.40 | 30.40 | 29.90 | 30.00 | 30.00 | -1.32% | 7,350 |
| Feb 19, 2026 | 30.80 | 30.80 | 30.00 | 30.40 | 30.40 | -1.30% | 4,326 |
| Feb 18, 2026 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | -0.32% | 5,373 |
| Feb 17, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 1,423 |
| Feb 16, 2026 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | 0.32% | 16,344 |
| Feb 13, 2026 | 31.30 | 31.30 | 30.40 | 30.90 | 30.90 | -1.28% | 6,832 |
| Feb 12, 2026 | 31.50 | 31.50 | 30.80 | 31.30 | 31.30 | -0.63% | 11,437 |
| Feb 11, 2026 | 31.30 | 31.50 | 30.70 | 31.50 | 31.50 | 0.64% | 18,481 |