Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	82.500	83.000	81.900	82.100	82.100	87,562
2026-10-15	83.000	83.400	80.900	81.400	81.400	585,012
2026-10-14	82.800	83.700	82.300	83.000	83.000	103,173
2026-10-13	81.400	82.900	81.200	82.600	82.600	103,496
2026-10-12	81.000	82.000	81.000	81.300	81.300	79,016
2026-10-09	81.000	81.800	80.700	81.700	81.700	111,032
2026-10-08	81.200	81.700	80.900	81.100	81.100	112,969
2026-10-07	82.100	82.900	81.100	81.200	81.200	164,324
2026-10-06	83.900	83.900	82.100	82.400	82.400	81,657
2026-10-05	82.600	82.900	81.700	82.300	82.300	106,806
2026-10-02	82.500	83.900	82.400	82.500	82.500	236,295
2026-10-01	83.500	83.700	82.100	82.100	82.100	77,153
2026-09-30	83.100	84.800	83.100	83.600	83.600	118,863
2026-09-29	84.300	84.500	83.000	83.200	83.200	160,031
2026-09-28	85.000	85.200	83.400	84.800	84.800	84,607
2026-09-25	83.000	84.800	82.600	84.000	84.000	144,647
2026-09-24	84.000	84.000	82.600	82.600	82.600	80,329
2026-09-23	82.500	84.000	82.300	83.300	83.300	105,472
2026-09-22	81.500	82.500	81.200	82.100	82.100	315,377
2026-09-21	83.100	83.100	81.200	81.200	81.200	200,675
2026-09-18	83.700	83.800	82.300	82.500	82.500	521,206
2026-09-17	84.000	84.900	83.600	84.300	84.300	421,745
2026-09-16	83.400	83.900	82.500	83.300	83.300	79,165
2026-09-15	85.000	85.000	83.100	83.300	83.300	72,096
2026-09-14	85.000	85.600	84.800	84.800	84.800	85,819
2026-09-11	85.500	86.500	84.800	85.500	85.500	86,071
2026-09-10	84.200	86.000	84.200	85.400	85.400	283,928
2026-09-09	85.000	86.250	84.700	86.000	86.000	121,201
2026-09-08	83.700	85.200	83.700	85.000	85.000	124,154
2026-09-07	83.500	85.100	83.400	84.300	84.300	104,320
2026-09-04	84.300	85.100	83.900	84.300	84.300	139,099
2026-09-03	87.400	87.400	84.400	84.500	84.500	179,365
2026-09-02	87.300	88.500	86.900	87.200	87.200	111,370
2026-09-01	89.000	89.000	87.400	87.700	87.700	111,276
2026-08-31	90.200	90.300	88.700	88.700	88.700	138,607
2026-08-28	90.000	90.700	89.900	90.600	90.600	76,973
2026-08-27	90.000	90.400	89.000	89.800	89.800	125,032
2026-08-26	87.700	90.400	87.700	90.400	90.400	185,798
2026-08-25	87.400	89.300	87.200	88.600	88.600	157,954
2026-08-24	86.500	87.600	86.500	87.100	87.100	109,743
2026-08-21	84.900	86.700	84.200	86.300	86.300	190,544
2026-08-20	83.100	85.300	83.100	83.900	83.900	129,406
2026-08-19	83.000	84.000	82.000	83.300	83.300	327,957
2026-08-18	85.500	85.700	84.700	85.200	85.200	127,581
2026-08-17	87.000	87.200	85.700	86.500	86.500	131,547
2026-08-14	87.700	87.800	86.800	87.000	87.000	75,030
2026-08-13	86.500	87.900	86.000	87.600	87.600	277,228
2026-08-12	88.700	89.800	87.700	87.700	87.700	138,161
2026-08-11	85.300	87.600	85.300	87.200	87.200	103,586
2026-08-10	86.700	86.900	85.600	85.600	85.600	74,583
2026-08-07	86.500	86.800	85.300	86.400	86.400	93,010
2026-08-06	84.600	86.800	84.600	85.300	85.300	133,082
2026-08-05	84.700	84.700	83.200	83.300	83.300	106,702
2026-08-04	85.700	85.700	84.400	84.700	84.700	119,529
2026-08-03	85.100	86.100	84.700	85.800	85.800	81,628
2026-07-31	85.100	85.300	84.400	85.000	85.000	117,942
2026-07-30	85.500	86.200	85.300	85.300	85.300	84,017
2026-07-29	86.000	86.000	84.800	85.500	85.500	64,673
2026-07-28	85.200	86.700	84.900	85.700	85.700	98,317
2026-07-27	83.600	85.500	83.600	85.200	85.200	85,509

Page 1 of 3 · 127 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.