Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	94.850	95.200	93.000	93.500	86.965	25,986
2026-05-01	92.500	92.500	92.500	92.500	86.035	0
2026-04-30	92.500	93.200	92.100	92.500	86.035	1,406
2026-04-29	93.400	93.400	92.300	93.400	86.872	260
2026-04-28	93.400	93.500	93.000	93.400	86.872	1,607
2026-04-27	93.600	93.600	92.750	93.600	87.058	4,780
2026-04-24	94.450	94.500	93.000	93.100	86.593	2,783
2026-04-23	95.000	95.000	94.200	94.750	88.128	1,974
2026-04-22	95.250	95.250	94.600	95.250	88.593	12,765
2026-04-21	96.200	96.200	95.000	95.150	88.500	1,298
2026-04-20	97.000	97.500	95.900	97.000	90.220	1,478
2026-04-17	98.450	98.450	97.000	98.150	91.290	12,821
2026-04-16	99.700	99.700	98.600	99.150	92.220	6,063
2026-04-15	100.80	100.80	98.500	98.950	92.034	6,804
2026-04-14	101.30	101.30	100.20	101.30	94.220	7
2026-04-13	102.90	103.40	101.50	101.50	94.406	1,224
2026-04-10	105.00	105.40	102.40	103.70	96.452	34,030
2026-04-09	105.20	105.40	104.40	105.00	97.661	1,333
2026-04-08	104.20	105.80	104.20	105.60	98.219	19,635
2026-04-07	104.20	105.00	103.00	104.20	96.917	1,029
2026-04-02	102.70	102.70	102.70	102.70	95.522	0
2026-04-01	104.20	104.60	102.70	102.70	95.522	2,858
2026-03-31	102.70	103.80	102.70	102.70	95.522	2,237
2026-03-30	100.10	102.60	100.00	101.30	94.220	425
2026-03-27	102.25	102.60	100.40	100.90	93.848	1,463
2026-03-26	101.20	103.00	101.20	102.30	95.150	2,260
2026-03-25	100.70	101.40	100.60	100.70	93.662	266
2026-03-24	99.000	100.40	99.000	100.10	93.104	751
2026-03-23	99.150	99.900	97.400	99.750	92.778	341
2026-03-20	101.15	102.40	100.95	100.95	93.894	12,756
2026-03-19	101.60	101.60	101.30	101.30	94.220	112
2026-03-18	103.40	105.20	103.40	104.60	97.289	1,735
2026-03-17	103.60	105.40	103.60	104.60	97.289	26,485
2026-03-16	102.90	105.20	102.40	104.20	96.917	12,154
2026-03-13	102.50	103.80	102.00	102.50	95.336	2,944
2026-03-12	101.10	103.40	100.80	102.30	95.150	6,164
2026-03-11	101.40	102.45	101.40	102.45	95.290	11,114
2026-03-10	101.90	103.00	101.00	102.05	94.918	6,010
2026-03-09	102.05	102.80	101.00	102.05	94.918	2,610
2026-03-06	103.70	105.40	103.00	103.70	96.452	33,690
2026-03-05	101.80	104.00	101.80	103.10	95.894	381
2026-03-04	98.700	102.60	98.700	102.05	94.918	5,389
2026-03-03	97.600	99.000	97.600	98.750	91.848	97
2026-03-02	97.400	97.900	97.000	97.400	90.593	977
2026-02-27	97.800	98.350	97.600	97.800	90.965	957
2026-02-26	99.000	99.200	97.900	99.000	92.081	2,337
2026-02-25	98.100	100.30	98.100	98.750	91.848	6,367
2026-02-24	96.900	99.800	96.900	99.550	92.592	13,749
2026-02-23	95.450	95.900	93.300	94.150	87.570	1,242
2026-02-20	94.250	96.200	94.000	95.650	88.965	484
2026-02-19	95.450	95.700	93.850	94.150	87.570	7,332
2026-02-18	96.100	97.200	95.000	95.850	89.151	23
2026-02-17	94.750	96.100	94.700	96.100	89.383	2,701
2026-02-16	94.150	95.400	93.400	94.150	87.570	2,343
2026-02-13	94.050	94.500	93.700	94.150	87.570	1,235
2026-02-12	94.150	94.500	93.200	94.150	87.570	7,688
2026-02-11	93.900	94.500	93.476	93.900	87.337	7,708
2026-02-10	93.200	93.900	92.900	93.200	86.686	3,474
2026-02-09	93.300	94.300	92.600	93.300	86.779	3,739
2026-02-06	94.250	94.250	93.200	94.250	87.663	24,869

← NewerPage 3 of 5 · 255 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.