Austevoll Seafood ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	84.800	86.399	84.800	85.701	85.701	3,325
2026-07-27	84.100	85.500	84.100	85.400	85.400	881
2026-07-24	83.800	84.900	83.800	84.900	84.900	429
2026-07-23	84.100	84.100	83.501	84.100	84.100	200
2026-07-22	83.150	84.800	82.900	84.300	84.300	345
2026-07-21	82.950	83.500	82.600	83.000	83.000	3,992
2026-07-20	83.450	84.100	83.200	83.600	83.600	285
2026-07-17	84.000	84.200	83.899	84.000	84.000	1,222
2026-07-16	83.650	84.300	83.200	83.650	83.650	14
2026-07-15	82.950	83.700	82.700	82.950	82.950	4,801
2026-07-14	80.700	83.000	80.700	82.333	82.333	465
2026-07-13	81.000	81.600	81.000	81.400	81.400	800
2026-07-10	81.200	81.300	80.700	81.200	81.200	3,134
2026-07-09	80.200	80.800	80.100	80.200	80.200	16,848
2026-07-08	80.000	80.100	79.500	80.000	80.000	6,008
2026-07-07	78.650	79.900	78.500	79.600	79.600	162
2026-07-06	79.750	80.099	78.700	80.099	80.099	5,925
2026-07-03	79.750	79.750	79.150	79.750	79.750	8,275
2026-07-02	77.800	79.650	77.800	78.750	78.750	13,651
2026-07-01	77.300	77.309	76.650	77.300	77.300	5,328
2026-06-30	80.000	80.600	76.600	77.098	77.098	5,982
2026-06-29	82.550	82.700	79.900	81.112	81.112	55,155
2026-06-26	83.200	83.200	82.300	82.350	82.350	1,783
2026-06-25	84.400	84.400	83.250	83.250	83.250	165
2026-06-24	83.550	84.300	83.100	83.550	83.550	9,122
2026-06-23	83.250	83.600	82.600	83.500	83.500	232
2026-06-22	83.650	83.800	83.438	83.438	83.438	2,119
2026-06-19	84.000	84.300	83.899	84.000	84.000	415
2026-06-18	83.750	83.900	83.000	83.750	83.750	992
2026-06-17	84.300	84.300	83.650	83.650	83.650	9,971
2026-06-16	85.100	85.100	84.500	84.599	84.599	449
2026-06-15	85.200	85.400	84.700	85.019	85.019	1,709
2026-06-12	83.900	84.800	83.900	84.800	84.800	57,415
2026-06-11	84.100	84.100	83.400	84.100	84.100	1,772
2026-06-10	83.200	84.400	83.200	84.200	84.200	1,628
2026-06-09	82.500	83.100	82.500	82.675	82.675	108,510
2026-06-08	83.350	83.700	81.800	82.100	82.100	2,993
2026-06-05	83.350	83.900	82.800	83.350	83.350	4,373
2026-06-04	84.300	84.300	83.500	83.750	83.750	1,316
2026-06-03	85.200	85.500	84.200	85.200	85.200	15,649
2026-06-02	85.500	85.500	83.099	83.099	83.099	10,110
2026-06-01	87.850	88.700	86.700	86.723	86.723	1,608
2026-05-29	88.700	88.700	87.000	87.150	87.150	8,951
2026-05-28	93.000	93.300	92.600	93.000	86.500	3,694
2026-05-27	93.700	94.400	92.800	93.700	87.151	1,634
2026-05-26	94.450	95.000	93.800	94.450	87.849	41,740
2026-05-22	94.550	94.550	93.400	94.550	87.942	22,663
2026-05-21	93.700	94.900	93.700	93.700	87.151	77,533
2026-05-20	93.500	94.700	93.400	93.400	86.872	17,332
2026-05-19	94.850	95.000	94.300	94.850	88.221	469
2026-05-18	93.800	94.700	93.000	93.800	87.244	4,195
2026-05-15	91.900	93.800	91.900	92.800	86.314	9,664
2026-05-14	90.650	90.650	90.650	90.650	84.314	0
2026-05-13	90.650	90.650	90.000	90.650	84.314	9,534
2026-05-12	90.450	91.500	89.700	90.250	83.942	8,538
2026-05-11	89.800	89.800	89.200	89.800	83.524	3,321
2026-05-08	90.221	90.221	89.900	89.900	83.617	4,201
2026-05-07	92.300	92.300	91.000	91.250	84.872	2,989
2026-05-06	93.800	94.100	92.300	92.500	86.035	4,769
2026-05-05	94.850	95.200	93.000	93.500	86.965	25,986

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	6.5000 NOK
2025-05-30	6.5000 NOK
2024-05-30	4.5000 NOK
2023-05-26	5.5000 NOK
2022-05-25	4.5000 NOK
2021-05-28	3.5000 NOK
2020-05-29	2.5000 NOK
2019-05-27	3.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.