Oslo - Delayed Quote NOK

Andfjord Salmon Group AS (ANDF.OL)

36.20

+2.20

+(6.47%)

At close: May 16 at 4:25:02 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	34.30	37.00	34.30	36.20	36.20	45,544
May 15, 2025	32.30	34.30	32.30	34.00	34.00	34,439
May 14, 2025	32.00	32.40	31.90	32.20	32.20	12,996
May 13, 2025	32.40	32.90	32.00	32.20	32.20	30,030
May 12, 2025	32.60	32.80	32.00	32.20	32.20	31,089
May 9, 2025	32.50	32.50	32.10	32.40	32.40	13,074
May 8, 2025	32.90	32.90	32.20	32.20	32.20	35,008
May 7, 2025	32.40	32.60	32.10	32.20	32.20	5,169
May 6, 2025	32.10	32.60	32.10	32.40	32.40	924
May 5, 2025	31.90	32.30	31.70	32.10	32.10	4,135
May 2, 2025	32.00	32.30	31.50	31.90	31.90	8,838
Apr 30, 2025	32.00	32.20	31.80	32.20	32.20	4,015
Apr 29, 2025	33.00	33.00	31.90	31.90	31.90	12,439
Apr 28, 2025	32.50	33.90	32.50	32.90	32.90	9,543
Apr 25, 2025	32.00	33.00	31.70	32.70	32.70	16,849
Apr 24, 2025	32.20	32.20	31.00	32.00	32.00	22,739
Apr 23, 2025	33.30	33.30	31.30	32.30	32.30	12,381
Apr 22, 2025	32.60	33.00	32.40	32.50	32.50	8,872
Apr 16, 2025	32.40	32.40	31.90	32.30	32.30	6,026
Apr 15, 2025	32.40	32.40	32.10	32.40	32.40	927
Apr 14, 2025	32.40	32.80	31.90	31.90	31.90	18,293
Apr 11, 2025	32.90	33.40	32.40	32.40	32.40	20,617
Apr 10, 2025	33.10	33.50	32.10	32.10	32.10	33,543
Apr 9, 2025	33.20	33.20	31.20	31.30	31.30	20,084
Apr 8, 2025	30.00	32.10	30.00	32.00	32.00	32,981
Apr 7, 2025	30.40	30.40	28.50	30.00	30.00	162,290
Apr 4, 2025	30.60	31.00	29.50	30.90	30.90	74,781
Apr 3, 2025	31.00	31.30	30.10	30.10	30.10	120,688
Apr 2, 2025	33.30	33.30	32.30	32.40	32.40	27,972
Apr 1, 2025	34.10	34.10	33.10	33.30	33.30	23,587
Mar 31, 2025	34.20	34.40	33.50	33.90	33.90	34,012
Mar 28, 2025	34.50	34.50	34.00	34.10	34.10	41,519
Mar 27, 2025	34.20	34.70	34.20	34.50	34.50	18,732
Mar 26, 2025	34.20	34.30	33.90	34.00	34.00	47,253
Mar 25, 2025	34.50	34.60	34.10	34.10	34.10	25,595
Mar 24, 2025	34.80	34.80	34.40	34.40	34.40	37,652
Mar 21, 2025	34.70	34.70	34.50	34.70	34.70	4,482
Mar 20, 2025	34.70	34.70	34.50	34.70	34.70	34,374
Mar 19, 2025	34.60	34.70	34.50	34.70	34.70	19,768
Mar 18, 2025	34.50	34.70	34.50	34.70	34.70	13,054
Mar 17, 2025	34.70	34.70	34.40	34.50	34.50	17,225,101
Mar 14, 2025	35.00	35.30	35.00	35.30	35.30	16,204
Mar 13, 2025	35.40	35.40	35.00	35.20	35.20	19,271
Mar 12, 2025	35.60	35.60	35.00	35.40	35.40	12,751
Mar 11, 2025	35.10	35.50	35.10	35.40	35.40	23,800
Mar 10, 2025	35.50	35.50	35.10	35.10	35.10	8,324
Mar 7, 2025	35.10	35.60	35.10	35.30	35.30	12,745
Mar 6, 2025	35.30	35.70	35.10	35.40	35.40	9,099
Mar 5, 2025	36.00	36.00	35.30	35.50	35.50	21,253
Mar 4, 2025	35.70	36.00	35.50	36.00	36.00	15,353
Mar 3, 2025	35.60	36.00	35.60	35.70	35.70	28,291
Feb 28, 2025	36.00	36.40	35.70	35.70	35.70	40,660
Feb 27, 2025	36.40	36.50	35.00	36.30	36.30	80,488
Feb 26, 2025	38.30	38.90	38.30	38.60	38.60	2,492
Feb 25, 2025	38.80	38.90	38.10	38.30	38.30	4,970
Feb 24, 2025	39.50	39.50	38.40	38.90	38.90	20,394
Feb 21, 2025	39.50	39.80	39.50	39.80	39.80	3,049
Feb 20, 2025	39.90	39.90	39.30	39.70	39.70	2,471
Feb 19, 2025	39.60	39.90	39.30	39.70	39.70	2,990
Feb 18, 2025	39.80	40.00	39.40	40.00	40.00	4,375
Feb 17, 2025	40.00	40.00	39.50	39.80	39.80	9,064
Feb 14, 2025	39.70	40.00	39.70	40.00	40.00	3,943
Feb 13, 2025	39.70	39.70	39.10	39.50	39.50	913
Feb 12, 2025	39.00	39.70	39.00	39.00	39.00	21,476
Feb 11, 2025	39.30	39.30	39.00	39.00	39.00	5,266
Feb 10, 2025	39.10	39.10	38.70	39.00	39.00	11,503
Feb 7, 2025	39.40	40.00	38.60	39.10	39.10	15,908
Feb 6, 2025	39.20	39.30	38.80	38.90	38.90	4,818
Feb 5, 2025	39.30	40.00	39.30	39.30	39.30	3,969
Feb 4, 2025	39.90	39.90	39.30	39.50	39.50	7,234
Feb 3, 2025	40.00	40.00	38.80	39.30	39.30	12,361
Jan 31, 2025	40.20	40.20	39.80	40.00	40.00	12,251
Jan 30, 2025	39.40	40.10	39.40	40.10	40.10	4,416
Jan 29, 2025	39.50	40.00	39.30	40.00	40.00	2,995
Jan 28, 2025	39.10	39.50	39.10	39.30	39.30	9,854
Jan 27, 2025	40.00	40.00	39.10	39.10	39.10	27,372
Jan 24, 2025	40.20	40.20	40.00	40.00	40.00	1,842
Jan 23, 2025	40.00	40.20	39.80	39.90	39.90	16,049
Jan 22, 2025	39.20	39.60	39.10	39.30	39.30	3,722
Jan 21, 2025	39.10	39.10	38.60	39.10	39.10	5,691
Jan 20, 2025	38.70	38.90	38.50	38.80	38.80	8,392
Jan 17, 2025	37.70	38.70	37.60	38.20	38.20	9,917
Jan 16, 2025	38.30	38.30	37.40	37.70	37.70	27,024
Jan 15, 2025	39.00	39.00	38.40	38.60	38.60	9,491
Jan 14, 2025	39.00	39.20	38.70	39.00	39.00	7,032
Jan 13, 2025	40.00	40.20	37.80	39.00	39.00	23,509
Jan 10, 2025	40.20	40.20	39.90	39.90	39.90	16,539
Jan 9, 2025	40.20	40.30	39.90	39.90	39.90	22,690
Jan 8, 2025	39.90	40.40	39.90	40.00	40.00	7,833
Jan 7, 2025	40.60	40.80	40.40	40.40	40.40	10,483
Jan 6, 2025	41.00	41.00	40.50	40.90	40.90	26,699
Jan 3, 2025	41.30	41.30	40.60	40.80	40.80	24,913
Jan 2, 2025	41.10	42.50	41.10	41.10	41.10	7,683
Dec 30, 2024	41.00	41.70	41.00	41.00	41.00	14,630
Dec 27, 2024	41.00	41.90	41.00	41.10	41.10	9,459
Dec 23, 2024	40.40	41.50	40.40	41.00	41.00	12,494
Dec 20, 2024	41.50	41.60	40.40	41.00	41.00	29,775
Dec 19, 2024	41.70	42.00	41.00	41.00	41.00	15,130
Dec 18, 2024	40.20	42.50	40.10	42.00	42.00	73,635
Dec 17, 2024	40.00	41.90	39.90	40.20	40.20	7,810
Dec 16, 2024	40.00	40.20	39.70	40.20	40.20	63,600
Dec 13, 2024	40.20	40.60	39.90	39.90	39.90	13,886
Dec 12, 2024	41.70	41.70	39.90	40.20	40.20	62,770
Dec 11, 2024	42.40	42.40	41.00	41.50	41.50	13,859
Dec 10, 2024	41.30	42.50	40.80	42.50	42.50	15,677
Dec 9, 2024	42.00	42.00	40.60	41.10	41.10	22,752
Dec 6, 2024	42.50	42.60	41.50	41.50	41.50	15,485
Dec 5, 2024	42.80	43.00	41.80	42.00	42.00	22,625
Dec 4, 2024	42.40	43.00	42.00	42.80	42.80	50,639
Dec 3, 2024	41.00	42.20	41.00	42.20	42.20	42,840
Dec 2, 2024	41.00	41.00	40.50	40.80	40.80	14,640
Nov 29, 2024	40.80	40.80	40.00	40.70	40.70	17,819
Nov 28, 2024	40.80	41.00	39.80	40.60	40.60	12,245
Nov 27, 2024	40.00	40.50	39.70	40.20	40.20	7,566
Nov 26, 2024	39.30	40.00	39.30	39.80	39.80	12,370
Nov 25, 2024	40.30	40.40	39.10	39.20	39.20	15,476
Nov 22, 2024	40.00	40.00	39.60	40.00	40.00	14,143
Nov 21, 2024	40.00	40.00	39.00	40.00	40.00	21,543
Nov 20, 2024	40.20	41.50	39.60	40.00	40.00	448,932
Nov 19, 2024	39.90	42.60	39.50	40.70	40.70	50,057
Nov 18, 2024	39.80	40.00	39.50	39.80	39.80	7,856
Nov 15, 2024	40.00	40.00	38.90	39.80	39.80	24,519
Nov 14, 2024	39.60	40.30	39.60	40.00	40.00	14,115
Nov 13, 2024	40.10	40.50	39.20	39.50	39.50	14,444
Nov 12, 2024	39.50	40.40	39.30	40.10	40.10	29,562
Nov 11, 2024	38.80	39.90	38.60	39.20	39.20	22,008
Nov 8, 2024	38.40	39.00	38.40	38.80	38.80	13,698
Nov 7, 2024	38.20	38.90	38.00	38.80	38.80	23,429
Nov 6, 2024	38.10	38.70	38.10	38.20	38.20	15,262
Nov 5, 2024	34.30	39.90	34.30	38.20	38.20	411,819
Nov 4, 2024	33.70	34.40	33.70	34.00	34.00	17,476
Nov 1, 2024	33.40	33.70	33.20	33.70	33.70	6,243
Oct 31, 2024	32.50	33.30	32.50	33.30	33.30	21,464
Oct 30, 2024	32.60	33.00	32.30	32.50	32.50	12,287
Oct 29, 2024	32.60	33.00	32.60	32.80	32.80	8,823
Oct 28, 2024	32.80	33.20	32.40	32.60	32.60	14,481
Oct 25, 2024	32.90	34.10	32.80	32.80	32.80	33,395
Oct 24, 2024	32.70	32.90	32.30	32.90	32.90	2,897
Oct 23, 2024	32.30	32.40	32.10	32.40	32.40	11,690
Oct 22, 2024	31.90	33.00	31.40	31.90	31.90	18,589
Oct 21, 2024	31.60	33.20	31.50	31.60	31.60	25,919
Oct 18, 2024	31.30	32.50	31.30	31.60	31.60	33,945
Oct 17, 2024	31.40	31.70	31.30	31.30	31.30	8,812
Oct 16, 2024	31.50	31.50	31.30	31.30	31.30	2,696
Oct 15, 2024	31.80	31.80	31.20	31.50	31.50	11,493
Oct 14, 2024	31.30	31.70	31.20	31.50	31.50	10,829
Oct 11, 2024	31.30	31.50	31.30	31.30	31.30	35,445
Oct 10, 2024	31.00	31.20	30.90	30.90	30.90	3,743
Oct 9, 2024	31.50	31.50	30.70	31.00	31.00	19,191
Oct 8, 2024	31.00	31.30	30.90	31.30	31.30	410,831
Oct 7, 2024	32.00	32.00	31.00	31.20	31.20	6,735
Oct 4, 2024	32.90	32.90	31.40	32.00	32.00	4,612
Oct 3, 2024	30.50	33.00	30.50	32.00	32.00	12,548
Oct 2, 2024	30.50	30.50	30.00	30.30	30.30	13,298
Oct 1, 2024	31.00	31.00	30.50	30.50	30.50	9,525
Sep 30, 2024	30.70	30.90	30.20	30.30	30.30	5,551
Sep 27, 2024	30.90	31.10	30.70	30.70	30.70	13,621
Sep 26, 2024	31.30	31.30	30.70	31.10	31.10	29,822
Sep 25, 2024	31.50	31.50	30.90	31.00	31.00	10,584
Sep 24, 2024	31.30	31.40	31.00	31.00	31.00	16,629
Sep 23, 2024	31.00	31.50	31.00	31.40	31.40	56,425
Sep 20, 2024	31.00	31.00	30.80	30.80	30.80	174,796
Sep 19, 2024	31.00	31.00	30.80	31.00	31.00	17,984
Sep 18, 2024	30.70	30.80	30.70	30.80	30.80	369
Sep 17, 2024	30.70	31.10	30.70	30.90	30.90	7,180
Sep 16, 2024	32.00	32.00	30.70	30.70	30.70	31,037
Sep 13, 2024	31.10	31.70	30.80	31.70	31.70	4,235
Sep 12, 2024	30.80	31.50	30.70	30.70	30.70	4,743
Sep 11, 2024	31.00	31.00	30.30	30.60	30.60	6,387
Sep 10, 2024	30.60	31.00	30.60	30.60	30.60	72
Sep 9, 2024	31.10	31.10	29.80	31.00	31.00	16,139
Sep 6, 2024	31.50	31.50	30.40	30.60	30.60	7,451
Sep 5, 2024	31.40	32.70	31.00	31.00	31.00	17,968
Sep 4, 2024	31.00	31.30	31.00	31.00	31.00	9,257
Sep 3, 2024	31.40	31.70	30.50	30.60	30.60	28,967
Sep 2, 2024	31.20	31.40	30.90	31.40	31.40	12,571
Aug 30, 2024	31.00	31.40	30.80	31.20	31.20	7,561
Aug 29, 2024	31.00	31.00	30.50	31.00	31.00	10,669
Aug 28, 2024	31.40	31.40	31.20	31.40	31.40	1,160
Aug 27, 2024	31.90	31.90	31.20	31.20	31.20	27,419
Aug 26, 2024	31.10	31.90	30.70	31.90	31.90	12,976
Aug 23, 2024	31.70	31.70	31.00	31.40	31.40	13,899
Aug 22, 2024	31.00	31.90	31.00	31.60	31.60	12,333
Aug 21, 2024	32.20	32.50	31.00	31.00	31.00	28,183
Aug 20, 2024	31.90	32.40	31.70	32.20	32.20	9,830
Aug 19, 2024	31.80	32.40	31.80	31.90	31.90	3,923
Aug 16, 2024	32.50	32.70	31.50	31.50	31.50	22,383
Aug 15, 2024	32.30	32.50	32.30	32.50	32.50	3,182
Aug 14, 2024	32.30	32.30	32.30	32.30	32.30	5,683
Aug 13, 2024	32.90	32.90	32.10	32.30	32.30	14,491
Aug 12, 2024	31.70	32.80	31.70	32.80	32.80	30,570
Aug 9, 2024	32.70	32.70	32.10	32.20	32.20	12,426
Aug 8, 2024	32.50	32.90	32.50	32.50	32.50	9,855
Aug 7, 2024	32.30	32.80	32.30	32.50	32.50	3,317
Aug 6, 2024	32.20	32.70	31.70	32.30	32.30	17,563
Aug 5, 2024	32.70	32.70	30.70	31.80	31.80	33,548
Aug 2, 2024	33.40	33.40	32.50	33.00	33.00	13,793
Aug 1, 2024	34.30	34.50	33.00	33.40	33.40	54,737
Jul 31, 2024	33.60	34.40	33.50	34.00	34.00	27,179
Jul 30, 2024	33.60	33.60	33.10	33.50	33.50	18,785
Jul 29, 2024	32.70	34.00	32.70	33.50	33.50	29,582
Jul 26, 2024	32.80	32.90	32.40	32.70	32.70	21,592
Jul 25, 2024	32.50	32.90	32.10	32.40	32.40	15,488
Jul 24, 2024	31.30	32.50	31.00	32.50	32.50	10,909
Jul 23, 2024	31.10	31.80	31.00	31.40	31.40	14,250
Jul 22, 2024	30.70	31.00	30.50	31.00	31.00	11,188
Jul 19, 2024	30.50	30.90	30.40	30.70	30.70	7,504
Jul 18, 2024	30.40	30.50	30.20	30.50	30.50	2,879
Jul 17, 2024	30.30	31.00	29.80	30.90	30.90	32,456
Jul 16, 2024	30.80	30.80	29.80	29.80	29.80	33,729
Jul 15, 2024	30.60	30.80	29.90	30.40	30.40	20,081
Jul 12, 2024	30.90	30.90	30.00	30.60	30.60	26,691
Jul 11, 2024	30.50	31.00	30.50	30.50	30.50	59,279
Jul 10, 2024	30.40	31.00	30.40	30.50	30.50	24,059
Jul 9, 2024	31.00	31.00	30.20	30.20	30.20	17,341
Jul 8, 2024	31.30	31.30	30.90	30.90	30.90	20,904
Jul 5, 2024	32.00	32.00	31.00	31.30	31.30	21,928
Jul 4, 2024	31.40	31.80	31.30	31.80	31.80	32,226
Jul 3, 2024	31.70	31.70	31.20	31.30	31.30	63,406
Jul 2, 2024	31.30	31.60	31.20	31.30	31.30	14,100
Jul 1, 2024	31.40	31.50	31.20	31.20	31.20	23,381
Jun 28, 2024	31.90	32.20	30.70	31.00	31.00	42,437
Jun 27, 2024	31.30	31.90	30.80	31.80	31.80	39,201
Jun 26, 2024	31.50	31.70	30.90	30.90	30.90	32,500
Jun 25, 2024	31.00	31.30	30.90	30.90	30.90	6,616
Jun 24, 2024	31.70	31.70	30.90	31.30	31.30	10,769
Jun 21, 2024	31.80	31.80	30.20	31.60	31.60	23,412
Jun 20, 2024	31.90	31.90	31.50	31.60	31.60	22,804
Jun 19, 2024	31.30	32.10	31.30	32.10	32.10	46,096
Jun 18, 2024	31.50	31.50	30.90	31.30	31.30	18,376
Jun 17, 2024	31.10	31.50	31.10	31.50	31.50	12,562
Jun 14, 2024	31.50	31.50	31.00	31.30	31.30	21,024
Jun 13, 2024	32.00	32.00	30.70	31.50	31.50	21,914
Jun 12, 2024	32.00	32.10	31.70	31.70	31.70	34,672
Jun 11, 2024	32.30	32.60	30.50	31.50	31.50	67,335
Jun 10, 2024	32.80	32.90	32.20	32.40	32.40	108,648
Jun 7, 2024	32.30	32.80	32.30	32.40	32.40	3,215
Jun 6, 2024	32.80	33.00	32.30	32.30	32.30	9,627
Jun 5, 2024	32.00	33.70	32.00	32.70	32.70	16,681
Jun 4, 2024	32.90	33.10	31.70	31.70	31.70	56,734
Jun 3, 2024	33.00	33.40	32.80	32.80	32.80	31,358
May 31, 2024	33.00	33.10	32.80	32.80	32.80	15,016
May 30, 2024	33.20	33.20	32.70	32.70	32.70	57,903
May 29, 2024	33.50	33.50	32.90	33.40	33.40	115,962
May 28, 2024	33.50	33.60	33.00	33.00	33.00	65,129
May 27, 2024	33.70	33.70	33.30	33.50	33.50	118,754
May 24, 2024	33.60	33.60	33.00	33.30	33.30	48,652
May 23, 2024	33.70	34.60	33.00	33.20	33.20	10,758,345
May 22, 2024	36.00	36.00	35.40	35.60	35.60	6,205
May 21, 2024	36.10	36.10	35.50	35.80	35.80	7,457
May 16, 2024	35.30	36.00	35.20	35.50	35.50	5,875

60E.F Salmon Evolution ASA

0.5340

+0.19%

MAS.OL Måsøval AS

24.20

+3.42%

SIP.BR Sipef NV

62.80

-0.32%

AUSS.OL Austevoll Seafood ASA

101.00

+0.40%

GSF.OL Grieg Seafood ASA

73.30

+0.62%

MOWI.OL Mowi ASA

193.80

+1.04%

SALM.OL SalMar ASA

510.00

-0.20%

BAKKA.OL P/F Bakkafrost

506.00

+2.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Andfjord Salmon Group AS (ANDF.OL)

Related Tickers