Ayfie International AS (OSL:AIX)
Norway
· Delayed Price · Currency is NOK 4.300
+0.110 (2.63%)
At close: Mar 6, 2026
Ayfie International AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 400 |
| Mar 5, 2026 | 4.01 | 4.19 | 4.00 | 4.19 | 4.19 | -0.24% | 3,850 |
| Mar 4, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 130,200 |
| Mar 3, 2026 | 4.30 | 4.30 | 3.65 | 4.00 | 4.00 | -6.98% | 38,210 |
| Mar 2, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | -2.27% | 8,750 |
| Feb 27, 2026 | 4.49 | 4.52 | 4.25 | 4.40 | 4.40 | -1.12% | 29,719 |
| Feb 26, 2026 | 4.24 | 4.48 | 4.20 | 4.45 | 4.45 | 1.37% | 14,200 |
| Feb 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Feb 24, 2026 | 4.69 | 4.69 | 4.30 | 4.39 | 4.39 | 0.92% | 1,836 |
| Feb 23, 2026 | 4.50 | 4.84 | 4.35 | 4.35 | 4.35 | 2.35% | 60,891 |
| Feb 20, 2026 | 4.64 | 4.64 | 4.03 | 4.25 | 4.25 | -7.41% | 14,594 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -2.13% | 2,480 |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.40% | 126 |
| Feb 17, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -3.38% | 750 |
| Feb 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.28% | 100 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | 100 |
| Feb 12, 2026 | 3.80 | 4.30 | 3.80 | 4.30 | 4.30 | 4.88% | 3,865 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 10, 2026 | 4.10 | 4.10 | 3.80 | 4.10 | 4.10 | 1.74% | 15,459 |
| Feb 9, 2026 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | - | 411 |
| Feb 6, 2026 | 4.01 | 4.20 | 4.00 | 4.03 | 4.03 | -6.06% | 14,200 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 4, 2026 | 4.50 | 4.50 | 4.29 | 4.29 | 4.29 | -4.67% | 16,239 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 2, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 7.14% | 16,804 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | 3,219 |
| Jan 29, 2026 | 3.60 | 4.22 | 3.60 | 4.13 | 4.13 | 8.12% | 100,648 |
| Jan 28, 2026 | 3.63 | 3.82 | 3.63 | 3.82 | 3.82 | -2.05% | 1,227 |
| Jan 27, 2026 | 3.66 | 3.90 | 3.66 | 3.90 | 3.90 | -2.50% | 16,303 |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 10,250 |
| Jan 22, 2026 | 3.90 | 4.05 | 3.70 | 3.80 | 3.80 | - | 33,664 |
| Jan 21, 2026 | 3.35 | 3.80 | 3.35 | 3.80 | 3.80 | 10.47% | 42,382 |
| Jan 20, 2026 | 3.67 | 3.67 | 3.10 | 3.44 | 3.44 | 1.47% | 252,613 |
| Jan 19, 2026 | 3.77 | 3.77 | 3.22 | 3.39 | 3.39 | -2.02% | 39,001 |
| Jan 16, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | 1.47% | 2,841 |
| Jan 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jan 14, 2026 | 3.28 | 3.41 | 3.28 | 3.41 | 3.41 | - | 3,237 |
| Jan 13, 2026 | 3.31 | 3.60 | 3.30 | 3.41 | 3.41 | 6.56% | 6,760 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 8,720 |
| Jan 9, 2026 | 3.49 | 3.60 | 3.40 | 3.40 | 3.40 | -2.58% | 15,988 |
| Jan 8, 2026 | 3.10 | 3.51 | 3.10 | 3.49 | 3.49 | 5.12% | 73,514 |
| Jan 7, 2026 | 3.36 | 3.50 | 3.20 | 3.32 | 3.32 | -3.77% | 21,850 |
| Jan 6, 2026 | 3.65 | 3.65 | 3.35 | 3.45 | 3.45 | -1.43% | 35,105 |
| Jan 5, 2026 | 3.99 | 3.99 | 3.50 | 3.50 | 3.50 | -12.28% | 52,506 |
| Jan 2, 2026 | 3.60 | 3.99 | 3.60 | 3.99 | 3.99 | 6.40% | 10,000 |
| Dec 30, 2025 | 3.70 | 3.94 | 3.60 | 3.75 | 3.75 | 1.35% | 23,346 |
| Dec 29, 2025 | 3.91 | 3.98 | 3.49 | 3.70 | 3.70 | -7.04% | 58,035 |
| Dec 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 290 |
| Dec 22, 2025 | 3.79 | 3.90 | 3.60 | 3.90 | 3.90 | 2.63% | 13,646 |
| Dec 19, 2025 | 3.60 | 3.80 | 3.59 | 3.80 | 3.80 | -2.56% | 36,912 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.59 | 3.90 | 3.90 | -3.94% | 5,752 |
| Dec 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.75% | 15,000 |
| Dec 16, 2025 | 3.62 | 3.99 | 3.62 | 3.99 | 3.99 | 2.31% | 3,450 |
| Dec 15, 2025 | 3.90 | 3.95 | 3.65 | 3.90 | 3.90 | - | 3,931 |
| Dec 12, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | -2.26% | 61,409 |
| Dec 11, 2025 | 3.64 | 3.99 | 3.62 | 3.99 | 3.99 | -0.75% | 69,053 |
| Dec 10, 2025 | 3.66 | 4.02 | 3.66 | 4.02 | 4.02 | 6.07% | 20,564 |
| Dec 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Dec 8, 2025 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | -2.57% | 16,710 |
| Dec 5, 2025 | 3.54 | 3.89 | 3.54 | 3.89 | 3.89 | 0.26% | 8,060 |
| Dec 4, 2025 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | -2.51% | 8,841 |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | 200 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.33 | 3.80 | 3.80 | -4.76% | 7,950 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 5,000 |
| Nov 28, 2025 | 3.75 | 3.99 | 3.70 | 3.99 | 3.99 | 7.84% | 9,000 |
| Nov 27, 2025 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | -7.27% | 65,600 |
| Nov 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 25, 2025 | 3.68 | 3.99 | 3.50 | 3.99 | 3.99 | -1.72% | 4,750 |
| Nov 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 21, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 6.84% | 1,365 |
| Nov 20, 2025 | 3.70 | 3.80 | 3.60 | 3.80 | 3.80 | - | 10,479 |
| Nov 19, 2025 | 3.70 | 3.80 | 3.51 | 3.80 | 3.80 | - | 28,347 |
| Nov 18, 2025 | 4.00 | 4.09 | 3.40 | 3.80 | 3.80 | -5.00% | 105,031 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 200 |
| Nov 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 13, 2025 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | - | 3,487 |
| Nov 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 11, 2025 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -2.39% | 9,780 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -3.46% | 824 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 47 |
| Nov 6, 2025 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | - | 416 |
| Nov 5, 2025 | 4.40 | 4.50 | 4.00 | 4.36 | 4.36 | -6.64% | 12,061 |
| Nov 4, 2025 | 4.28 | 4.90 | 4.28 | 4.67 | 4.67 | 9.11% | 22,913 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 28,080 |
| Oct 30, 2025 | 4.06 | 4.25 | 4.06 | 4.20 | 4.20 | 2.44% | 1,136 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 100 |
| Oct 28, 2025 | 4.06 | 4.40 | 4.06 | 4.20 | 4.20 | -4.33% | 2,950 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.81% | 5,000 |
| Oct 24, 2025 | 4.29 | 4.34 | 4.20 | 4.27 | 4.27 | -1.61% | 1,898 |
| Oct 23, 2025 | 4.30 | 4.50 | 4.20 | 4.34 | 4.34 | 0.93% | 49,743 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | -10.42% | 63,171 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.34 | 4.80 | 4.80 | -5.51% | 27,150 |
| Oct 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Oct 17, 2025 | 4.85 | 5.08 | 4.82 | 5.08 | 5.08 | -2.31% | 4,606 |
| Oct 16, 2025 | 5.06 | 5.20 | 4.83 | 5.20 | 5.20 | 2.77% | 5,340 |
| Oct 15, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,300 |
| Oct 14, 2025 | 4.41 | 5.06 | 4.41 | 5.00 | 5.00 | -1.96% | 4,990 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |