Andfjord Salmon Group AS (OSL:ANDF)
Norway
· Delayed Price · Currency is NOK 27.40
0.00 (0.00%)
Apr 28, 2026, 4:25 PM CET
Andfjord Salmon Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | - | 8,139 |
| Apr 27, 2026 | 27.50 | 27.70 | 27.40 | 27.40 | 27.40 | - | 11,146 |
| Apr 24, 2026 | 27.60 | 27.90 | 27.40 | 27.40 | 27.40 | 1.11% | 16,479 |
| Apr 23, 2026 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -1.45% | 25,085 |
| Apr 22, 2026 | 27.50 | 27.70 | 27.40 | 27.50 | 27.50 | - | 1,314,488 |
| Apr 21, 2026 | 27.80 | 28.00 | 27.40 | 27.50 | 27.50 | -3.85% | 11,544,890 |
| Apr 20, 2026 | 28.60 | 28.80 | 28.20 | 28.60 | 28.60 | 0.70% | 2,160 |
| Apr 17, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 4.80% | 6,175 |
| Apr 16, 2026 | 29.70 | 29.70 | 27.10 | 27.10 | 27.10 | -8.45% | 37,050 |
| Apr 15, 2026 | 29.50 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | 15,576 |
| Apr 14, 2026 | 28.60 | 29.40 | 28.40 | 29.00 | 29.00 | 0.69% | 25,671 |
| Apr 13, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.37% | 41,411 |
| Apr 10, 2026 | 29.90 | 29.90 | 29.10 | 29.50 | 29.50 | -1.01% | 3,933 |
| Apr 9, 2026 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | 1.02% | 3,554 |
| Apr 8, 2026 | 29.70 | 30.20 | 29.40 | 29.50 | 29.50 | -2.32% | 7,983 |
| Apr 7, 2026 | 30.70 | 30.70 | 29.60 | 30.20 | 30.20 | -0.66% | 10,979 |
| Apr 1, 2026 | 30.40 | 30.80 | 30.40 | 30.40 | 30.40 | -0.98% | 3,437 |
| Mar 31, 2026 | 29.40 | 30.70 | 29.40 | 30.70 | 30.70 | 2.68% | 29,253 |
| Mar 30, 2026 | 30.30 | 30.30 | 29.40 | 29.90 | 29.90 | -1.32% | 6,428 |
| Mar 27, 2026 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 1.34% | 8,713 |
| Mar 26, 2026 | 29.80 | 29.90 | 29.40 | 29.90 | 29.90 | -1.32% | 13,523 |
| Mar 25, 2026 | 29.80 | 30.90 | 29.80 | 30.30 | 30.30 | 2.02% | 14,243 |
| Mar 24, 2026 | 28.30 | 30.00 | 28.10 | 29.70 | 29.70 | 3.85% | 30,799 |
| Mar 23, 2026 | 27.90 | 28.80 | 27.80 | 28.60 | 28.60 | 2.88% | 11,648 |
| Mar 20, 2026 | 28.00 | 28.30 | 27.80 | 27.80 | 27.80 | -0.36% | 7,772 |
| Mar 19, 2026 | 28.20 | 28.20 | 27.40 | 27.90 | 27.90 | -1.06% | 7,695 |
| Mar 18, 2026 | 28.00 | 28.40 | 27.70 | 28.20 | 28.20 | 0.71% | 16,386 |
| Mar 17, 2026 | 28.60 | 28.60 | 27.80 | 28.00 | 28.00 | -1.75% | 4,601 |
| Mar 16, 2026 | 27.80 | 28.50 | 27.20 | 28.50 | 28.50 | 2.89% | 36,392 |
| Mar 13, 2026 | 29.00 | 29.10 | 27.70 | 27.70 | 27.70 | -5.14% | 56,391 |
| Mar 12, 2026 | 28.80 | 29.30 | 28.80 | 29.20 | 29.20 | 0.34% | 12,840 |
| Mar 11, 2026 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 0.69% | 2,371 |
| Mar 10, 2026 | 29.10 | 29.30 | 28.90 | 28.90 | 28.90 | 0.35% | 7,048 |
| Mar 9, 2026 | 29.30 | 29.30 | 28.70 | 28.80 | 28.80 | -2.04% | 12,148 |
| Mar 6, 2026 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | - | 5,579 |
| Mar 5, 2026 | 29.50 | 29.50 | 29.30 | 29.40 | 29.40 | -0.68% | 15,072 |
| Mar 4, 2026 | 29.90 | 30.00 | 29.50 | 29.60 | 29.60 | -2.31% | 11,224 |
| Mar 3, 2026 | 30.00 | 30.30 | 29.70 | 30.30 | 30.30 | -0.66% | 18,681 |
| Mar 2, 2026 | 30.10 | 30.50 | 29.50 | 30.50 | 30.50 | - | 30,526 |
| Feb 27, 2026 | 30.70 | 30.70 | 30.20 | 30.50 | 30.50 | - | 12,490 |
| Feb 26, 2026 | 29.90 | 31.00 | 29.90 | 30.50 | 30.50 | 2.01% | 25,082 |
| Feb 25, 2026 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | -3.86% | 25,192 |
| Feb 24, 2026 | 30.30 | 31.60 | 29.80 | 31.10 | 31.10 | 2.64% | 28,304 |
| Feb 23, 2026 | 30.10 | 30.50 | 30.10 | 30.30 | 30.30 | 1.00% | 14,883 |
| Feb 20, 2026 | 30.40 | 30.40 | 29.90 | 30.00 | 30.00 | -1.32% | 7,350 |
| Feb 19, 2026 | 30.80 | 30.80 | 30.00 | 30.40 | 30.40 | -1.30% | 4,326 |
| Feb 18, 2026 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | -0.32% | 5,373 |
| Feb 17, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.32% | 1,423 |
| Feb 16, 2026 | 30.80 | 31.00 | 30.60 | 31.00 | 31.00 | 0.32% | 16,344 |
| Feb 13, 2026 | 31.30 | 31.30 | 30.40 | 30.90 | 30.90 | -1.28% | 6,832 |
| Feb 12, 2026 | 31.50 | 31.50 | 30.80 | 31.30 | 31.30 | -0.63% | 11,437 |
| Feb 11, 2026 | 31.30 | 31.50 | 30.70 | 31.50 | 31.50 | 0.64% | 18,481 |
| Feb 10, 2026 | 30.00 | 31.60 | 29.40 | 31.30 | 31.30 | 6.83% | 51,514 |
| Feb 9, 2026 | 28.90 | 29.40 | 28.80 | 29.30 | 29.30 | 1.38% | 10,149 |
| Feb 6, 2026 | 28.50 | 29.00 | 28.20 | 28.90 | 28.90 | 1.40% | 13,963 |
| Feb 5, 2026 | 28.60 | 28.60 | 28.20 | 28.50 | 28.50 | -1.38% | 11,111 |
| Feb 4, 2026 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | -0.34% | 16,131 |
| Feb 3, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -0.34% | 24,131 |
| Feb 2, 2026 | 29.50 | 29.50 | 28.60 | 29.10 | 29.10 | -2.02% | 11,791 |
| Jan 30, 2026 | 29.70 | 29.80 | 29.30 | 29.70 | 29.70 | 0.34% | 8,398 |
| Jan 29, 2026 | 29.80 | 29.90 | 29.50 | 29.60 | 29.60 | -1.00% | 14,542 |
| Jan 28, 2026 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | -1.97% | 27,871 |
| Jan 27, 2026 | 31.20 | 31.60 | 29.50 | 30.50 | 30.50 | -3.17% | 29,509 |
| Jan 26, 2026 | 31.80 | 33.00 | 31.20 | 31.50 | 31.50 | -0.63% | 37,279 |
| Jan 23, 2026 | 30.80 | 31.80 | 30.80 | 31.70 | 31.70 | 2.92% | 39,320 |
| Jan 22, 2026 | 29.70 | 31.00 | 29.70 | 30.80 | 30.80 | 5.12% | 44,993 |
| Jan 21, 2026 | 28.90 | 29.40 | 27.60 | 29.30 | 29.30 | 5.02% | 52,546 |
| Jan 20, 2026 | 25.70 | 28.90 | 25.60 | 27.90 | 27.90 | 10.28% | 60,731 |
| Jan 19, 2026 | 25.20 | 25.70 | 25.20 | 25.30 | 25.30 | - | 26,532 |
| Jan 16, 2026 | 25.00 | 25.30 | 24.70 | 25.30 | 25.30 | 1.20% | 33,287 |
| Jan 15, 2026 | 25.50 | 25.60 | 24.80 | 25.00 | 25.00 | -0.40% | 13,678 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.10 | 25.10 | 25.10 | -1.57% | 4,580 |
| Jan 13, 2026 | 25.10 | 25.70 | 25.10 | 25.50 | 25.50 | 1.59% | 16,174 |
| Jan 12, 2026 | 25.10 | 25.10 | 24.60 | 25.10 | 25.10 | 0.40% | 18,470 |
| Jan 9, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | - | 11,710 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | - | 18,502 |
| Jan 7, 2026 | 24.90 | 25.40 | 24.70 | 25.00 | 25.00 | -0.79% | 34,128 |
| Jan 6, 2026 | 25.00 | 25.40 | 24.80 | 25.20 | 25.20 | 0.80% | 69,538 |
| Jan 5, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | - | 26,940 |
| Jan 2, 2026 | 24.60 | 25.00 | 24.50 | 25.00 | 25.00 | 1.63% | 13,452 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.20 | 24.60 | 24.60 | -1.60% | 60,034 |
| Dec 29, 2025 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.47% | 48,823 |
| Dec 23, 2025 | 25.40 | 25.90 | 25.00 | 25.90 | 25.90 | 1.57% | 138,102 |
| Dec 22, 2025 | 25.60 | 25.60 | 24.90 | 25.50 | 25.50 | -1.16% | 51,360 |
| Dec 19, 2025 | 25.60 | 25.90 | 25.10 | 25.80 | 25.80 | - | 18,406 |
| Dec 18, 2025 | 26.40 | 26.50 | 25.00 | 25.80 | 25.80 | -1.53% | 513,242 |
| Dec 17, 2025 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 59,037 |
| Dec 16, 2025 | 26.80 | 27.30 | 26.70 | 27.00 | 27.00 | 1.12% | 88,045 |
| Dec 15, 2025 | 26.50 | 27.40 | 26.30 | 26.70 | 26.70 | 2.30% | 75,987 |
| Dec 12, 2025 | 24.40 | 26.40 | 24.20 | 26.10 | 26.10 | 8.75% | 110,058 |
| Dec 11, 2025 | 24.40 | 24.40 | 22.70 | 24.00 | 24.00 | -1.64% | 223,929 |
| Dec 10, 2025 | 26.00 | 26.10 | 23.00 | 24.40 | 24.40 | -7.22% | 387,664 |
| Dec 9, 2025 | 26.60 | 26.80 | 25.70 | 26.30 | 26.30 | -1.87% | 57,139 |
| Dec 8, 2025 | 27.00 | 27.00 | 26.30 | 26.80 | 26.80 | -0.74% | 51,933 |
| Dec 5, 2025 | 27.20 | 27.20 | 26.70 | 27.00 | 27.00 | -1.46% | 62,099 |
| 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 |