Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 25.90
+0.40 (1.57%)
Nov 13, 2026, 3:45 PM CET
Andfjord Salmon Group AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | 1.57% | 7,981 |
| Nov 12, 2026 | 25.30 | 26.60 | 25.00 | 25.50 | 25.50 | 2.41% | 126,690 |
| Nov 11, 2026 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | -1.97% | 33,385 |
| Nov 10, 2026 | 24.80 | 26.40 | 24.80 | 25.40 | 25.40 | 1.20% | 46,624 |
| Nov 9, 2026 | 24.80 | 25.10 | 24.70 | 25.10 | 25.10 | 2.03% | 9,344 |
| Nov 6, 2026 | 25.10 | 25.20 | 24.60 | 24.60 | 24.60 | -1.20% | 31,975 |
| Nov 5, 2026 | 25.00 | 25.50 | 24.70 | 24.90 | 24.90 | -3.11% | 43,409 |
| Nov 4, 2026 | 25.90 | 26.90 | 25.10 | 25.70 | 25.70 | -0.77% | 40,476 |
| Nov 3, 2026 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -0.38% | 4,870 |
| Nov 2, 2026 | 25.90 | 26.40 | 25.70 | 26.00 | 26.00 | 1.17% | 31,772 |
| Oct 30, 2026 | 26.40 | 26.40 | 25.70 | 25.70 | 25.70 | -1.15% | 13,920 |
| Oct 29, 2026 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | 0.39% | 14,673 |
| Oct 28, 2026 | 26.40 | 26.70 | 25.50 | 25.90 | 25.90 | -1.89% | 24,747 |
| Oct 27, 2026 | 26.70 | 26.70 | 25.80 | 26.40 | 26.40 | -1.12% | 83,718 |
| Oct 26, 2026 | 26.70 | 27.10 | 26.70 | 26.70 | 26.70 | -0.37% | 16,081 |
| 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 |