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 |
| Sep 26, 2025 | 32.30 | 32.70 | 32.00 | 32.60 | 32.60 | - | 18,307 |
| Sep 25, 2025 | 32.30 | 32.70 | 32.30 | 32.60 | 32.60 | 0.62% | 13,773 |
| Sep 24, 2025 | 32.00 | 32.80 | 32.00 | 32.40 | 32.40 | -0.31% | 5,841 |
| Sep 23, 2025 | 33.00 | 33.00 | 32.30 | 32.50 | 32.50 | -0.61% | 11,207 |
| Sep 22, 2025 | 33.00 | 33.00 | 32.30 | 32.70 | 32.70 | - | 12,960 |
| Sep 19, 2025 | 32.90 | 33.00 | 32.70 | 32.70 | 32.70 | -0.30% | 9,239 |
| Sep 18, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | 19,275 |
| Sep 17, 2025 | 33.40 | 33.60 | 33.00 | 33.20 | 33.20 | -0.30% | 18,564 |
| Sep 16, 2025 | 34.00 | 34.00 | 33.00 | 33.30 | 33.30 | -1.48% | 27,675 |
| Sep 15, 2025 | 33.50 | 34.00 | 33.50 | 33.80 | 33.80 | 0.60% | 10,600 |
| Sep 12, 2025 | 34.00 | 34.30 | 33.50 | 33.60 | 33.60 | 0.60% | 52,156 |
| Sep 11, 2025 | 33.10 | 33.80 | 33.10 | 33.40 | 33.40 | 1.52% | 9,730 |
| Sep 10, 2025 | 33.10 | 33.40 | 32.90 | 32.90 | 32.90 | -0.30% | 24,704 |
| Sep 9, 2025 | 34.00 | 34.10 | 33.00 | 33.00 | 33.00 | -2.65% | 10,147 |
| Sep 8, 2025 | 33.40 | 34.00 | 33.40 | 33.90 | 33.90 | 1.50% | 18,743 |
| Sep 5, 2025 | 34.40 | 34.60 | 33.40 | 33.40 | 33.40 | -1.18% | 19,402 |
| Sep 4, 2025 | 35.60 | 35.60 | 33.80 | 33.80 | 33.80 | -4.25% | 31,920 |
| Sep 3, 2025 | 34.80 | 35.40 | 34.30 | 35.30 | 35.30 | 1.15% | 25,542 |
| Sep 2, 2025 | 34.30 | 34.90 | 34.00 | 34.90 | 34.90 | 3.25% | 13,507 |
| Sep 1, 2025 | 34.30 | 34.90 | 33.80 | 33.80 | 33.80 | -1.46% | 20,269 |
| Aug 29, 2025 | 33.80 | 34.30 | 33.60 | 34.30 | 34.30 | 2.08% | 9,920 |
| Aug 28, 2025 | 33.00 | 34.10 | 33.00 | 33.60 | 33.60 | 1.82% | 16,453 |
| Aug 27, 2025 | 32.90 | 33.00 | 32.50 | 33.00 | 33.00 | 0.30% | 8,025 |
| Aug 26, 2025 | 33.80 | 34.60 | 32.40 | 32.90 | 32.90 | -1.20% | 25,701 |
| Aug 25, 2025 | 31.50 | 33.30 | 31.50 | 33.30 | 33.30 | 6.05% | 30,344 |
| Aug 22, 2025 | 31.40 | 31.80 | 31.00 | 31.40 | 31.40 | - | 14,142 |
| Aug 21, 2025 | 30.00 | 31.40 | 30.00 | 31.40 | 31.40 | 5.37% | 10,393 |
| Aug 20, 2025 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -2.30% | 9,912 |
| Aug 19, 2025 | 30.10 | 31.40 | 30.10 | 30.50 | 30.50 | 2.01% | 7,593 |
| Aug 18, 2025 | 30.00 | 31.10 | 29.70 | 29.90 | 29.90 | -0.33% | 44,614 |
| Aug 15, 2025 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | - | 30,569 |
| Aug 14, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 10,578 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.70 | 29.80 | 29.80 | 0.34% | 9,152 |
| Aug 12, 2025 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -0.67% | 38,725 |
| Aug 11, 2025 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -2.29% | 32,537 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | -0.33% | 8,400 |
| Aug 7, 2025 | 30.40 | 30.70 | 29.90 | 30.70 | 30.70 | 0.33% | 42,456 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.00 | 30.60 | 30.60 | -0.33% | 21,882 |
| Aug 5, 2025 | 30.80 | 31.20 | 30.50 | 30.70 | 30.70 | - | 24,705 |
| Aug 4, 2025 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | 0.33% | 9,813 |
| Aug 1, 2025 | 31.00 | 31.00 | 29.00 | 30.60 | 30.60 | -1.61% | 23,731 |
| Jul 31, 2025 | 31.30 | 31.40 | 30.80 | 31.10 | 31.10 | -0.96% | 10,049 |
| Jul 30, 2025 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | - | 17,335 |
| Jul 29, 2025 | 30.80 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 16,284 |
| Jul 28, 2025 | 31.00 | 31.60 | 30.80 | 30.80 | 30.80 | -0.65% | 19,162 |
| Jul 25, 2025 | 31.30 | 31.50 | 30.70 | 31.00 | 31.00 | - | 16,652 |
| Jul 24, 2025 | 31.50 | 31.50 | 30.80 | 31.00 | 31.00 | -1.59% | 16,937 |
| Jul 23, 2025 | 30.90 | 31.50 | 30.60 | 31.50 | 31.50 | 2.27% | 42,353 |
| Jul 22, 2025 | 30.80 | 30.90 | 30.40 | 30.80 | 30.80 | 1.32% | 23,185 |
| Jul 21, 2025 | 31.50 | 31.50 | 30.40 | 30.40 | 30.40 | -2.25% | 20,499 |