Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	82.850	82.850	81.800	82.850	82.850	0
2026-10-20	82.750	82.750	81.800	82.750	82.750	0
2026-10-19	82.350	82.350	81.800	82.350	82.350	0
2026-10-16	82.450	82.450	81.800	82.450	82.450	0
2026-10-15	83.000	83.000	81.600	81.600	81.600	29
2026-10-14	82.850	83.000	82.850	83.000	83.000	775
2026-10-13	81.800	81.800	81.800	81.800	81.800	1
2026-10-12	81.400	81.700	81.000	81.200	81.200	7,082
2026-10-09	81.400	81.650	80.900	81.400	81.400	978
2026-10-08	81.300	81.300	81.200	81.300	81.300	1,981
2026-10-07	82.100	82.100	81.750	82.050	82.050	6,500
2026-10-06	82.500	82.500	82.500	82.500	82.500	11
2026-10-05	82.950	83.500	82.100	82.400	82.400	13
2026-10-02	82.450	83.100	82.350	82.350	82.350	6,022
2026-10-01	83.300	83.300	82.200	82.250	82.250	16,592
2026-09-30	83.550	84.700	82.800	83.450	83.450	2,989
2026-09-29	84.000	84.000	83.200	83.400	83.400	1,503
2026-09-28	84.200	85.100	83.600	85.100	85.100	6,376
2026-09-25	83.400	84.300	83.400	83.850	83.850	3,271
2026-09-24	82.700	83.650	82.700	83.650	83.650	986
2026-09-23	83.350	83.350	83.350	83.350	83.350	0
2026-09-22	81.900	82.300	81.800	81.900	81.900	16,735
2026-09-21	82.800	82.800	81.800	81.800	81.800	2,625
2026-09-18	83.200	83.200	82.350	82.350	82.350	5,915
2026-09-17	84.300	84.400	83.800	84.300	84.300	2,689
2026-09-16	83.150	83.700	82.600	83.150	83.150	622
2026-09-15	84.700	84.900	83.100	83.200	83.200	8,117
2026-09-14	85.100	85.500	85.100	85.200	85.200	1,419
2026-09-11	85.200	86.000	85.000	85.100	85.100	15,037
2026-09-10	85.400	85.900	84.200	85.400	85.400	34,268
2026-09-09	86.050	86.300	84.600	86.050	86.050	25,434
2026-09-08	83.850	85.200	83.700	84.963	84.963	50,293
2026-09-07	83.550	84.900	83.500	84.300	84.300	10,484
2026-09-04	84.800	85.200	84.037	84.800	84.800	26,075
2026-09-03	87.150	87.400	84.500	84.700	84.700	29,672
2026-09-02	87.150	88.100	86.950	86.950	86.950	44,116
2026-09-01	89.200	89.500	87.600	88.701	88.701	9,153
2026-08-28	90.000	90.700	90.000	90.250	90.250	1,436
2026-08-27	89.900	89.934	89.700	89.900	89.900	941
2026-08-26	88.700	90.350	88.700	90.100	90.100	30,257
2026-08-25	87.350	89.100	87.200	88.901	88.901	32,627
2026-08-24	86.800	87.101	86.800	87.101	87.101	400
2026-08-21	85.600	86.400	85.600	85.700	85.700	1,983
2026-08-20	83.500	85.300	83.500	84.300	84.300	30,158
2026-08-19	82.350	83.900	82.250	83.450	83.450	65,158
2026-08-18	85.900	85.900	84.800	85.300	85.300	798
2026-08-17	86.850	87.000	86.200	86.400	86.400	18
2026-08-14	87.850	87.850	86.900	87.850	87.850	16,934
2026-08-13	87.450	87.701	86.350	87.450	87.450	11,283
2026-08-12	88.900	89.200	88.000	88.900	88.900	35,239
2026-08-11	86.550	87.500	85.800	87.200	87.200	10,158
2026-08-10	86.550	87.000	85.900	86.005	86.005	1,908
2026-08-07	86.050	86.700	86.050	86.050	86.050	963
2026-08-06	85.500	86.750	85.500	86.450	86.450	1,617
2026-08-05	85.000	85.000	83.300	84.200	84.200	184
2026-08-04	85.500	85.900	84.400	84.700	84.700	2,482
2026-08-03	85.000	86.000	85.000	86.000	86.000	15
2026-07-31	84.700	85.200	84.600	84.700	84.700	3,847
2026-07-30	85.300	86.200	85.300	85.300	85.300	420
2026-07-29	85.500	86.000	84.800	85.500	85.500	548

Page 1 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.