Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 97.200 | 97.700 | 97.100 | 97.200 | 90.407 | 984 |
| 2025-08-14 | 98.300 | 98.300 | 97.250 | 97.850 | 91.011 | 1,168 |
| 2025-08-13 | 99.150 | 99.400 | 97.300 | 97.650 | 90.825 | 1,836 |
| 2025-08-12 | 98.900 | 99.400 | 98.900 | 99.200 | 92.267 | 1,097 |
| 2025-08-11 | 99.400 | 99.600 | 97.000 | 98.000 | 91.151 | 2,636 |
| 2025-08-08 | 97.500 | 99.300 | 97.500 | 98.550 | 91.662 | 3,589 |
| 2025-08-07 | 96.400 | 97.100 | 96.200 | 96.400 | 89.662 | 285 |
| 2025-08-06 | 96.400 | 96.837 | 95.700 | 96.400 | 89.662 | 37,286 |
| 2025-08-05 | 96.600 | 96.600 | 95.400 | 95.450 | 88.779 | 17,276 |
| 2025-08-04 | 94.750 | 96.300 | 94.700 | 96.100 | 89.383 | 50,248 |
| 2025-08-01 | 95.150 | 95.800 | 94.600 | 95.150 | 88.500 | 283 |
| 2025-07-31 | 95.150 | 96.200 | 95.150 | 95.150 | 88.500 | 670 |
| 2025-07-30 | 95.750 | 96.700 | 95.200 | 95.750 | 89.058 | 2,405 |
| 2025-07-29 | 96.200 | 96.200 | 95.500 | 95.850 | 89.151 | 1,869 |
| 2025-07-28 | 97.300 | 98.200 | 96.500 | 97.300 | 90.500 | 27,785 |
| 2025-07-25 | 97.700 | 97.700 | 96.400 | 97.000 | 90.220 | 2,078 |
| 2025-07-24 | 96.600 | 98.000 | 96.450 | 98.000 | 91.151 | 8,174 |
| 2025-07-23 | 95.400 | 96.400 | 95.400 | 95.550 | 88.872 | 4,162 |
| 2025-07-22 | 93.700 | 95.100 | 93.500 | 94.950 | 88.314 | 1,906 |
| 2025-07-21 | 92.900 | 94.400 | 92.000 | 94.250 | 87.663 | 5,605 |
| 2025-07-18 | 93.300 | 93.600 | 92.200 | 93.300 | 86.779 | 1,575 |
| 2025-07-17 | 93.200 | 94.200 | 93.000 | 93.200 | 86.686 | 2,257 |
| 2025-07-16 | 94.750 | 94.900 | 93.099 | 93.500 | 86.965 | 3,098 |
| 2025-07-15 | 92.400 | 95.400 | 92.400 | 94.850 | 88.221 | 2,099 |
| 2025-07-14 | 91.150 | 92.300 | 91.150 | 91.150 | 84.779 | 841 |
| 2025-07-11 | 91.400 | 91.400 | 90.300 | 91.050 | 84.686 | 7,460 |
| 2025-07-10 | 94.750 | 95.000 | 91.100 | 92.000 | 85.570 | 7,200 |
| 2025-07-09 | 96.000 | 96.000 | 94.900 | 96.000 | 89.290 | 2,515 |
| 2025-07-08 | 96.800 | 97.000 | 94.600 | 95.250 | 88.593 | 3,657 |
| 2025-07-07 | 98.000 | 98.000 | 96.800 | 97.300 | 90.500 | 968 |
| 2025-07-04 | 98.750 | 98.750 | 97.300 | 98.750 | 91.848 | 129 |
| 2025-07-03 | 98.000 | 98.450 | 97.750 | 98.000 | 91.151 | 946 |
| 2025-07-02 | 96.600 | 98.600 | 96.600 | 98.000 | 91.151 | 8,573 |
| 2025-07-01 | 96.600 | 96.900 | 95.900 | 96.600 | 89.848 | 2,334 |
| 2025-06-30 | 96.200 | 96.900 | 96.000 | 96.200 | 89.476 | 1,148 |
| 2025-06-27 | 94.900 | 96.200 | 94.900 | 95.750 | 89.058 | 10,478 |
| 2025-06-26 | 93.900 | 95.100 | 93.900 | 93.900 | 87.337 | 5,115 |
| 2025-06-25 | 93.200 | 94.500 | 93.200 | 94.350 | 87.756 | 8,071 |
| 2025-06-24 | 93.600 | 94.550 | 93.600 | 94.550 | 87.942 | 6,231 |
| 2025-06-23 | 92.700 | 92.700 | 92.000 | 92.700 | 86.221 | 1,605 |
| 2025-06-20 | 92.800 | 93.400 | 92.800 | 93.200 | 86.686 | 34,151 |
| 2025-06-19 | 90.791 | 92.200 | 90.791 | 91.650 | 85.244 | 22,374 |
| 2025-06-18 | 90.653 | 90.653 | 90.200 | 90.250 | 83.942 | 36,734 |
| 2025-06-17 | 91.750 | 92.400 | 91.600 | 91.750 | 85.337 | 1,390 |
| 2025-06-16 | 93.200 | 93.200 | 92.100 | 93.200 | 86.686 | 7,204 |
| 2025-06-13 | 93.600 | 94.200 | 92.500 | 93.600 | 87.058 | 13,020 |
| 2025-06-12 | 93.800 | 94.500 | 93.250 | 93.800 | 87.244 | 20,025 |
| 2025-06-11 | 95.350 | 95.500 | 93.900 | 94.050 | 87.477 | 159,551 |
| 2025-06-10 | 96.200 | 96.900 | 95.500 | 96.600 | 89.848 | 31,499 |
| 2025-06-09 | 96.800 | 96.800 | 96.800 | 96.800 | 90.034 | 0 |
| 2025-06-06 | 94.750 | 96.800 | 94.750 | 96.800 | 90.034 | 22,720 |
| 2025-06-05 | 93.400 | 93.400 | 92.600 | 93.000 | 86.500 | 6,831 |
| 2025-06-04 | 92.100 | 94.400 | 92.000 | 93.300 | 86.779 | 13,513 |
| 2025-06-03 | 93.100 | 93.100 | 92.300 | 93.100 | 86.593 | 8,922 |
| 2025-06-02 | 92.500 | 93.100 | 92.300 | 92.500 | 86.035 | 5,589 |
| 2025-05-30 | 92.100 | 92.900 | 91.900 | 92.500 | 86.035 | 13,840 |
| 2025-05-29 | 97.850 | 97.850 | 97.850 | 97.850 | 84.965 | 0 |
| 2025-05-28 | 99.200 | 99.200 | 97.850 | 97.850 | 84.965 | 2,609 |
| 2025-05-27 | 98.950 | 99.200 | 98.650 | 98.950 | 85.921 | 143,517 |
| 2025-05-23 | 98.500 | 98.500 | 97.200 | 97.200 | 84.401 | 7,651 |
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.