Andfjord Salmon Group AS (OSL:ANDF)
Norway
· Delayed Price · Currency is NOK 27.00
-0.40 (-1.46%)
At close: Dec 5, 2025
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.20 | 27.20 | 26.80 | 27.10 | - | -1.09% | 47,052 |
| Dec 4, 2025 | 28.00 | 28.10 | 26.20 | 27.40 | 27.40 | -5.52% | 218,992 |
| Dec 3, 2025 | 30.00 | 30.00 | 28.50 | 29.00 | 29.00 | -2.68% | 119,233 |
| Dec 2, 2025 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | -0.33% | 5,569 |
| Dec 1, 2025 | 30.20 | 30.30 | 29.50 | 29.90 | 29.90 | -0.33% | 9,835 |
| Nov 28, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 30.00 | 0.67% | 16,183 |
| Nov 27, 2025 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | -0.33% | 18,933 |
| Nov 26, 2025 | 29.50 | 30.00 | 29.50 | 29.90 | 29.90 | 1.70% | 16,088 |
| Nov 25, 2025 | 29.30 | 29.50 | 28.60 | 29.40 | 29.40 | 1.73% | 14,476 |
| Nov 24, 2025 | 29.10 | 29.30 | 28.90 | 28.90 | 28.90 | -1.03% | 13,908 |
| Nov 21, 2025 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | 0.69% | 6,152 |
| Nov 20, 2025 | 29.50 | 29.70 | 29.00 | 29.00 | 29.00 | -0.68% | 35,265 |
| Nov 19, 2025 | 29.50 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | 3,128 |
| Nov 18, 2025 | 29.50 | 29.50 | 29.10 | 29.40 | 29.40 | -0.34% | 23,396 |
| Nov 17, 2025 | 29.90 | 29.90 | 29.20 | 29.50 | 29.50 | -1.34% | 10,712 |
| Nov 14, 2025 | 30.00 | 30.30 | 29.60 | 29.90 | 29.90 | 1.01% | 48,446 |
| Nov 13, 2025 | 29.20 | 30.00 | 29.20 | 29.60 | 29.60 | 1.37% | 53,755 |
| Nov 12, 2025 | 29.40 | 29.80 | 28.80 | 29.20 | 29.20 | - | 50,289 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.90 | 29.20 | 29.20 | 0.69% | 7,800 |
| Nov 10, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -1.02% | 12,971 |
| Nov 7, 2025 | 29.20 | 29.60 | 29.20 | 29.30 | 29.30 | - | 14,220 |
| Nov 6, 2025 | 29.20 | 29.30 | 28.70 | 29.30 | 29.30 | - | 19,552 |
| Nov 5, 2025 | 29.20 | 29.70 | 29.00 | 29.30 | 29.30 | 0.34% | 30,264 |
| Nov 4, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | -1.02% | 38,640 |
| Nov 3, 2025 | 30.00 | 30.00 | 29.40 | 29.50 | 29.50 | - | 23,178 |
| Oct 31, 2025 | 29.60 | 30.00 | 29.30 | 29.50 | 29.50 | - | 15,274 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.30 | 29.50 | 29.50 | - | 17,223 |
| Oct 29, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -0.34% | 40,812 |
| Oct 28, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - | 18,330 |
| Oct 27, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 10,180 |
| Oct 24, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | - | 5,489 |
| Oct 23, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 21,378 |
| Oct 22, 2025 | 29.80 | 30.20 | 29.70 | 30.00 | 30.00 | - | 46,646 |
| Oct 21, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 30.00 | 0.33% | 15,127 |
| Oct 20, 2025 | 30.00 | 30.00 | 29.20 | 29.90 | 29.90 | - | 89,263 |
| Oct 17, 2025 | 30.70 | 30.70 | 29.50 | 29.90 | 29.90 | -1.32% | 75,554 |
| Oct 16, 2025 | 31.30 | 31.80 | 30.00 | 30.30 | 30.30 | -1.62% | 68,646 |
| Oct 15, 2025 | 31.80 | 31.80 | 30.70 | 30.80 | 30.80 | -2.22% | 29,329 |
| Oct 14, 2025 | 32.00 | 32.10 | 31.50 | 31.50 | 31.50 | -1.25% | 20,474 |
| Oct 13, 2025 | 32.50 | 32.50 | 31.90 | 31.90 | 31.90 | 0.95% | 18,985 |
| Oct 10, 2025 | 31.80 | 32.00 | 31.10 | 31.60 | 31.60 | -0.63% | 25,427 |
| Oct 9, 2025 | 32.50 | 32.60 | 31.70 | 31.80 | 31.80 | -2.15% | 21,860 |
| Oct 8, 2025 | 32.40 | 32.50 | 32.20 | 32.50 | 32.50 | - | 8,780 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.61% | 14,503 |
| Oct 6, 2025 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | - | 20,922 |
| Oct 3, 2025 | 32.90 | 33.90 | 32.70 | 32.70 | 32.70 | -0.30% | 28,257 |
| Oct 2, 2025 | 33.00 | 33.00 | 32.60 | 32.80 | 32.80 | -0.61% | 13,588 |
| Oct 1, 2025 | 33.00 | 33.30 | 32.80 | 33.00 | 33.00 | 0.61% | 47,347 |
| Sep 30, 2025 | 32.80 | 33.00 | 32.20 | 32.80 | 32.80 | 0.61% | 7,936 |
| Sep 29, 2025 | 32.80 | 33.80 | 32.60 | 32.60 | 32.60 | - | 16,668 |