Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	90.150	91.100	89.000	90.150	83.849	2,291
2025-11-07	90.750	90.750	89.500	90.750	84.407	1,281
2025-11-06	91.300	91.300	90.700	90.850	84.500	542
2025-11-05	91.350	92.300	91.100	91.350	84.965	1,427
2025-11-04	92.100	92.100	91.400	92.100	85.663	1,451
2025-11-03	94.300	94.300	91.350	91.350	84.965	99,525
2025-10-31	95.750	95.750	94.700	95.750	89.058	8,144
2025-10-30	96.800	96.800	95.450	95.850	89.151	21,332
2025-10-29	96.000	97.150	96.000	96.000	89.290	2,328
2025-10-28	97.000	97.700	95.600	95.750	89.058	8,625
2025-10-27	98.000	98.000	97.600	97.800	90.965	894
2025-10-24	99.200	99.200	97.700	97.850	91.011	11,791
2025-10-23	98.650	99.400	98.650	99.350	92.406	56,682
2025-10-22	99.550	99.550	98.500	99.550	92.592	48,283
2025-10-21	100.35	100.80	98.950	98.950	92.034	10,090
2025-10-20	99.550	101.00	99.400	100.75	93.708	2,182
2025-10-17	97.200	99.200	97.000	98.400	91.523	903
2025-10-16	96.700	97.500	96.700	96.700	89.941	6,411
2025-10-15	95.850	97.100	95.700	97.000	90.220	56,535
2025-10-14	96.100	96.100	95.100	95.350	88.686	36,579
2025-10-13	95.400	98.401	95.400	97.100	90.313	1,635
2025-10-10	95.450	97.300	95.100	95.350	88.686	1,310
2025-10-09	95.150	96.400	95.000	96.400	89.662	2,820
2025-10-08	95.550	96.900	94.800	95.350	88.686	359
2025-10-07	95.450	96.400	95.100	95.450	88.779	1,791
2025-10-06	95.550	95.550	94.700	95.550	88.872	1,667
2025-10-03	94.850	95.200	94.400	94.850	88.221	1,547
2025-10-02	96.900	97.200	94.601	95.550	88.872	659
2025-10-01	95.400	97.400	95.400	97.400	90.593	18,692
2025-09-30	95.650	95.650	95.000	95.650	88.965	1,594
2025-09-29	95.550	96.000	95.100	95.550	88.872	1,866
2025-09-26	95.750	96.600	95.150	95.750	89.058	2,118
2025-09-25	96.300	97.400	96.100	96.300	89.569	15,083
2025-09-24	97.100	97.600	97.100	97.100	90.313	1,915
2025-09-23	97.600	98.200	97.600	97.600	90.779	1,298
2025-09-22	96.900	97.300	96.100	96.900	90.127	5,928
2025-09-19	97.200	98.500	96.400	97.200	90.407	5,504
2025-09-18	96.350	97.500	96.350	97.400	90.593	11,810
2025-09-17	96.000	97.100	96.000	96.000	89.290	295
2025-09-16	97.000	97.150	96.000	97.000	90.220	3,841
2025-09-15	95.400	97.350	95.400	96.500	89.755	10,962
2025-09-12	95.250	95.250	94.600	95.250	88.593	24,915
2025-09-11	94.500	95.600	94.500	94.750	88.128	12,793
2025-09-10	92.400	94.550	92.400	94.550	87.942	11,929
2025-09-09	92.000	92.300	91.301	92.000	85.570	5,286
2025-09-08	91.750	92.500	91.600	91.750	85.337	12,710
2025-09-05	92.700	93.000	91.400	91.450	85.058	22,934
2025-09-04	92.150	92.900	92.150	92.800	86.314	3,410
2025-09-03	91.450	91.700	91.100	91.450	85.058	805
2025-09-02	93.800	93.900	91.600	92.500	86.035	773
2025-09-01	93.600	94.100	93.385	93.600	87.058	1,397
2025-08-29	92.649	93.500	92.649	93.500	86.965	3,086
2025-08-28	93.400	93.400	92.500	93.100	86.593	821
2025-08-27	94.250	94.250	92.900	94.250	87.663	49,419
2025-08-26	95.200	95.200	93.600	93.900	87.337	3,926
2025-08-22	94.650	95.300	94.100	94.650	88.035	3,581
2025-08-21	95.150	95.900	94.400	94.950	88.314	11,829
2025-08-20	93.300	95.600	93.300	95.350	88.686	4,619
2025-08-19	97.850	100.50	97.800	100.50	93.476	1,806
2025-08-18	98.000	98.300	97.100	98.000	91.151	291

← NewerPage 5 of 22 · 1,267 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.