Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	93.200	94.200	92.350	92.450	79.959	186,186
2024-08-21	90.700	92.950	90.350	92.950	80.392	217,762
2024-08-20	91.600	91.800	89.700	90.000	77.840	97,530
2024-08-19	92.000	92.350	91.200	92.250	79.786	134,053
2024-08-16	90.750	91.200	90.150	91.100	78.791	104,105
2024-08-15	90.400	91.500	89.950	90.500	78.273	79,015
2024-08-14	88.100	90.750	88.050	90.550	78.316	79,730
2024-08-13	89.000	91.500	88.750	91.000	78.705	270,484
2024-08-12	89.250	89.650	88.300	89.300	77.235	65,819
2024-08-09	92.150	92.300	89.400	89.400	77.321	108,171
2024-08-08	88.800	91.550	88.100	91.500	79.137	217,248
2024-08-07	86.600	88.750	85.750	88.600	76.629	111,991
2024-08-06	86.350	87.750	85.750	86.600	74.899	67,616
2024-08-05	85.500	86.100	83.400	85.400	73.862	180,009
2024-08-02	88.400	88.500	86.400	88.300	76.370	74,725
2024-08-01	90.000	90.700	89.050	89.250	77.191	34,743
2024-07-31	89.500	90.950	89.500	90.100	77.927	130,004
2024-07-30	89.300	89.850	88.900	89.400	77.321	69,755
2024-07-29	86.950	89.250	86.800	88.900	76.889	86,585
2024-07-26	86.700	87.650	86.700	87.250	75.462	62,510
2024-07-25	86.500	86.950	85.400	86.900	75.159	119,339
2024-07-24	84.000	86.650	84.000	86.650	74.943	68,628
2024-07-23	85.300	86.000	84.200	85.650	74.078	61,779
2024-07-22	84.900	85.750	84.700	85.300	73.775	66,686
2024-07-19	84.750	85.000	84.000	84.900	73.429	79,588
2024-07-18	83.000	84.650	82.700	84.500	73.083	99,716
2024-07-17	81.400	82.850	81.350	82.850	71.656	70,558
2024-07-16	81.000	81.550	80.750	81.450	70.445	78,713
2024-07-15	82.100	82.950	81.100	81.500	70.489	48,435
2024-07-12	82.000	82.400	81.500	82.000	70.921	74,737
2024-07-11	81.300	82.500	81.300	81.700	70.662	77,535
2024-07-10	82.900	83.200	81.950	81.950	70.878	41,819
2024-07-09	82.800	83.950	82.800	82.800	71.613	39,416
2024-07-08	82.800	84.000	82.800	83.400	72.132	40,336
2024-07-05	83.200	84.950	83.200	83.550	72.262	62,227
2024-07-04	83.550	83.650	83.100	83.150	71.916	63,946
2024-07-03	84.000	84.000	83.050	83.550	72.262	70,633
2024-07-02	81.550	84.300	81.350	84.300	72.910	89,743
2024-07-01	83.500	83.500	82.200	82.250	71.137	61,656
2024-06-28	82.150	83.150	80.350	82.800	71.613	240,651
2024-06-27	84.000	84.000	81.850	82.250	71.137	192,096
2024-06-26	85.050	86.000	83.500	83.500	72.218	168,783
2024-06-25	86.000	86.700	85.900	85.900	74.294	57,101
2024-06-24	85.450	86.650	85.350	86.500	74.813	134,338
2024-06-21	86.300	86.800	85.700	86.200	74.554	164,096
2024-06-20	86.600	87.550	85.750	86.300	74.640	104,356
2024-06-19	87.350	87.750	87.050	87.350	75.548	103,995
2024-06-18	86.500	87.750	86.500	87.300	75.505	189,850
2024-06-17	85.800	86.650	85.300	86.350	74.683	73,628
2024-06-14	85.200	86.450	84.900	85.800	74.208	127,225
2024-06-13	83.900	85.150	83.000	85.100	73.602	155,035
2024-06-12	83.250	83.800	82.500	83.800	72.478	161,123
2024-06-11	83.700	84.050	82.350	83.300	72.045	66,494
2024-06-10	84.700	84.700	83.500	83.500	72.218	165,528
2024-06-07	85.250	85.250	84.050	84.700	73.256	91,620
2024-06-06	84.650	85.250	83.750	84.950	73.472	203,969
2024-06-05	84.100	84.850	83.700	84.600	73.170	164,898
2024-06-04	87.000	87.000	83.850	84.000	72.651	238,973
2024-06-03	86.350	87.550	86.150	86.350	74.683	282,140
2024-05-31	87.300	87.450	84.950	85.500	73.948	356,146

← NewerPage 10 of 21 · 1,260 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.