Andfjord Salmon Group AS (OSL:ANDF)
Norway · Delayed Price · Currency is NOK 28.80
-0.40 (-1.37%)
Aug 24, 2026, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 30.40 | 30.60 | 29.90 | 30.10 | 30.10 | -0.99% | 48,610 |
| Aug 13, 2026 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | -0.65% | 16,954 |
| Aug 12, 2026 | 29.80 | 30.80 | 29.80 | 30.60 | 30.60 | 3.03% | 23,728 |
| Aug 11, 2026 | 29.90 | 30.20 | 29.70 | 29.70 | 29.70 | -1.66% | 18,500 |
| Aug 10, 2026 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | 1.00% | 16,196 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | - | 17,486 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | -0.33% | 9,473 |
| Aug 5, 2026 | 29.90 | 30.60 | 29.80 | 30.00 | 30.00 | 0.67% | 40,085 |
| 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 |