Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 29.80
-0.10 (-0.33%)
Aug 4, 2026, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 29.60 | 29.90 | 29.60 | 29.80 | 29.80 | -0.33% | 6,163 |
| Aug 3, 2026 | 29.50 | 30.00 | 29.50 | 29.90 | 29.90 | -0.33% | 8,960 |
| Jul 31, 2026 | 29.70 | 30.00 | 29.30 | 30.00 | 30.00 | 1.35% | 4,574 |
| Jul 30, 2026 | 29.60 | 29.70 | 29.40 | 29.60 | 29.60 | - | 6,138 |
| Jul 29, 2026 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | - | 8,205 |
| Jul 28, 2026 | 29.60 | 29.60 | 29.30 | 29.60 | 29.60 | - | 2,090 |
| Jul 27, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | - | 2,313 |
| Jul 24, 2026 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | -0.67% | 5,645 |
| Jul 23, 2026 | 29.80 | 29.90 | 29.80 | 29.80 | 29.80 | 0.34% | 4,382 |
| Jul 22, 2026 | 29.00 | 30.10 | 29.00 | 29.70 | 29.70 | 2.41% | 10,176 |
| Jul 21, 2026 | 28.80 | 29.00 | 28.40 | 29.00 | 29.00 | 0.69% | 5,777 |
| Jul 20, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | 3,840 |
| Jul 17, 2026 | 28.70 | 28.80 | 28.40 | 28.80 | 28.80 | - | 1,303,485 |
| Jul 16, 2026 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | - | 4,110 |
| Jul 15, 2026 | 28.70 | 28.80 | 28.40 | 28.80 | 28.80 | 0.35% | 11,736 |
| Jul 14, 2026 | 28.80 | 28.80 | 28.30 | 28.70 | 28.70 | - | 4,120 |
| Jul 13, 2026 | 28.70 | 28.70 | 28.50 | 28.70 | 28.70 | - | 6,016 |
| Jul 10, 2026 | 28.60 | 28.70 | 28.20 | 28.70 | 28.70 | 1.77% | 4,430 |
| Jul 9, 2026 | 28.40 | 28.60 | 28.10 | 28.20 | 28.20 | 0.71% | 10,985 |
| Jul 8, 2026 | 28.60 | 29.00 | 28.00 | 28.00 | 28.00 | -2.10% | 11,333 |
| Jul 7, 2026 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -1.38% | 7,749 |
| Jul 6, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -0.68% | 6,655 |
| Jul 3, 2026 | 29.20 | 29.80 | 29.20 | 29.20 | 29.20 | - | 24,541 |
| Jul 2, 2026 | 29.30 | 29.30 | 28.80 | 29.20 | 29.20 | 1.04% | 6,554 |
| Jul 1, 2026 | 29.30 | 29.30 | 28.90 | 28.90 | 28.90 | -1.37% | 1,819 |
| Jun 30, 2026 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -1.35% | 16,776 |
| Jun 29, 2026 | 29.90 | 30.60 | 29.20 | 29.70 | 29.70 | -0.34% | 68,400 |
| Jun 26, 2026 | 29.80 | 29.80 | 29.30 | 29.80 | 29.80 | - | 47,176 |
| Jun 25, 2026 | 27.90 | 29.90 | 27.90 | 29.80 | 29.80 | 6.81% | 39,276 |
| Jun 24, 2026 | 28.00 | 28.40 | 27.90 | 27.90 | 27.90 | -0.36% | 6,617 |
| Jun 23, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -0.36% | 2,520 |
| Jun 22, 2026 | 27.90 | 28.70 | 27.90 | 28.10 | 28.10 | 2.18% | 20,011 |
| Jun 19, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | 0.36% | 11,441 |
| Jun 18, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.11% | 10,866 |
| Jun 17, 2026 | 26.80 | 27.20 | 26.80 | 27.10 | 27.10 | 0.74% | 1,560 |
| Jun 16, 2026 | 27.30 | 27.50 | 26.90 | 26.90 | 26.90 | - | 21,849 |
| Jun 15, 2026 | 26.80 | 27.50 | 26.80 | 26.90 | 26.90 | 0.75% | 49,451 |
| Jun 12, 2026 | 26.60 | 26.80 | 26.60 | 26.70 | 26.70 | 0.75% | 6,212 |
| Jun 11, 2026 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | - | 8,140 |
| Jun 10, 2026 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -1.12% | 11,123 |
| Jun 9, 2026 | 26.90 | 26.90 | 26.60 | 26.80 | 26.80 | - | 3,020 |
| Jun 8, 2026 | 26.60 | 26.90 | 26.50 | 26.80 | 26.80 | - | 21,719 |
| Jun 5, 2026 | 26.90 | 27.40 | 26.70 | 26.80 | 26.80 | -0.74% | 25,457 |
| Jun 4, 2026 | 27.10 | 27.30 | 26.60 | 27.00 | 27.00 | - | 8,301 |
| Jun 3, 2026 | 27.20 | 27.30 | 26.80 | 27.00 | 27.00 | 0.75% | 8,832 |
| Jun 2, 2026 | 26.90 | 27.20 | 26.80 | 26.80 | 26.80 | -0.37% | 16,466 |
| Jun 1, 2026 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | -1.10% | 14,531 |
| May 29, 2026 | 27.00 | 27.40 | 26.80 | 27.20 | 27.20 | 0.37% | 10,702 |
| May 28, 2026 | 27.00 | 27.40 | 27.00 | 27.10 | 27.10 | 1.12% | 23,000 |
| May 27, 2026 | 27.20 | 27.20 | 26.60 | 26.80 | 26.80 | - | 16,153 |