Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 87.500 | 87.500 | 86.350 | 86.950 | 75.202 | 237,240 |
| 2024-05-29 | 92.150 | 92.250 | 86.700 | 86.700 | 71.094 | 178,874 |
| 2024-05-28 | 93.200 | 93.250 | 91.600 | 91.600 | 75.112 | 132,345 |
| 2024-05-27 | 93.850 | 94.450 | 92.850 | 92.850 | 76.137 | 309,756 |
| 2024-05-24 | 93.000 | 93.600 | 92.300 | 93.600 | 76.752 | 265,187 |
| 2024-05-23 | 92.600 | 93.350 | 92.100 | 93.000 | 76.260 | 133,571 |
| 2024-05-22 | 93.200 | 93.250 | 91.800 | 92.800 | 76.096 | 82,839 |
| 2024-05-21 | 96.000 | 96.350 | 92.800 | 92.800 | 76.096 | 328,720 |
| 2024-05-16 | 95.050 | 96.000 | 91.700 | 96.000 | 78.720 | 552,018 |
| 2024-05-15 | 96.350 | 97.350 | 94.300 | 95.000 | 77.900 | 362,927 |
| 2024-05-14 | 92.900 | 93.450 | 91.600 | 92.850 | 76.137 | 160,413 |
| 2024-05-13 | 92.000 | 93.150 | 90.650 | 92.950 | 76.219 | 164,579 |
| 2024-05-10 | 91.150 | 93.000 | 91.150 | 92.300 | 75.686 | 173,985 |
| 2024-05-08 | 90.200 | 92.000 | 90.200 | 90.700 | 74.374 | 168,423 |
| 2024-05-07 | 89.000 | 90.500 | 88.800 | 90.500 | 74.210 | 363,439 |
| 2024-05-06 | 89.500 | 89.800 | 88.600 | 89.000 | 72.980 | 100,890 |
| 2024-05-03 | 88.650 | 90.400 | 88.250 | 89.500 | 73.390 | 251,288 |
| 2024-05-02 | 88.800 | 89.500 | 87.550 | 88.000 | 72.160 | 177,885 |
| 2024-04-30 | 88.000 | 89.150 | 87.500 | 89.150 | 73.103 | 299,224 |
| 2024-04-29 | 86.000 | 88.200 | 85.450 | 87.250 | 71.545 | 203,496 |
| 2024-04-26 | 85.500 | 86.450 | 84.850 | 86.200 | 70.684 | 192,962 |
| 2024-04-25 | 84.000 | 85.850 | 83.900 | 85.100 | 69.782 | 149,129 |
| 2024-04-24 | 84.350 | 84.500 | 82.600 | 84.350 | 69.167 | 104,455 |
| 2024-04-23 | 84.500 | 84.500 | 83.100 | 83.450 | 68.429 | 91,671 |
| 2024-04-22 | 83.150 | 84.300 | 83.150 | 83.350 | 68.347 | 101,375 |
| 2024-04-19 | 83.100 | 83.300 | 81.650 | 83.100 | 68.142 | 162,664 |
| 2024-04-18 | 81.000 | 83.700 | 80.300 | 83.100 | 68.142 | 276,732 |
| 2024-04-17 | 82.400 | 82.750 | 81.350 | 81.350 | 66.707 | 120,311 |
| 2024-04-16 | 82.550 | 82.650 | 81.300 | 82.300 | 67.486 | 224,182 |
| 2024-04-15 | 84.250 | 84.450 | 82.100 | 82.100 | 67.322 | 112,624 |
| 2024-04-12 | 84.950 | 84.950 | 83.900 | 84.200 | 69.044 | 95,097 |
| 2024-04-11 | 83.000 | 85.000 | 83.000 | 83.900 | 68.798 | 65,761 |
| 2024-04-10 | 85.200 | 85.350 | 84.200 | 84.900 | 69.618 | 143,281 |
| 2024-04-09 | 84.350 | 85.000 | 84.000 | 85.000 | 69.700 | 97,478 |
| 2024-04-08 | 83.400 | 85.200 | 83.400 | 84.600 | 69.372 | 123,551 |
| 2024-04-05 | 82.900 | 83.650 | 82.800 | 83.400 | 68.388 | 110,913 |
| 2024-04-04 | 82.600 | 83.900 | 81.850 | 83.550 | 68.511 | 202,580 |
| 2024-04-03 | 84.000 | 84.250 | 82.950 | 83.100 | 68.142 | 126,228 |
| 2024-04-02 | 86.000 | 86.000 | 84.000 | 84.700 | 69.454 | 484,160 |
| 2024-03-27 | 84.600 | 85.300 | 84.050 | 85.200 | 69.864 | 119,488 |
| 2024-03-26 | 84.750 | 84.750 | 83.750 | 84.050 | 68.921 | 63,378 |
| 2024-03-25 | 85.000 | 85.100 | 83.450 | 83.800 | 68.716 | 95,366 |
| 2024-03-22 | 84.400 | 85.150 | 83.600 | 85.150 | 69.823 | 244,523 |
| 2024-03-21 | 84.800 | 84.800 | 83.200 | 84.000 | 68.880 | 119,692 |
| 2024-03-20 | 84.000 | 84.400 | 83.350 | 84.200 | 69.044 | 172,022 |
| 2024-03-19 | 82.350 | 83.950 | 82.350 | 83.750 | 68.675 | 124,468 |
| 2024-03-18 | 82.500 | 84.450 | 82.250 | 82.700 | 67.814 | 279,650 |
| 2024-03-15 | 80.100 | 82.750 | 79.750 | 82.500 | 67.650 | 428,573 |
| 2024-03-14 | 79.000 | 80.750 | 79.000 | 80.100 | 65.682 | 152,995 |
| 2024-03-13 | 79.400 | 79.700 | 79.000 | 79.450 | 65.149 | 97,980 |
| 2024-03-12 | 80.000 | 80.400 | 79.250 | 79.250 | 64.985 | 233,235 |
| 2024-03-11 | 81.600 | 81.600 | 79.450 | 80.200 | 65.764 | 156,013 |
| 2024-03-08 | 80.850 | 81.650 | 80.000 | 81.350 | 66.707 | 155,596 |
| 2024-03-07 | 79.600 | 80.650 | 79.600 | 80.650 | 66.133 | 154,989 |
| 2024-03-06 | 80.300 | 80.850 | 79.550 | 80.300 | 65.846 | 227,948 |
| 2024-03-05 | 80.000 | 81.500 | 80.000 | 80.550 | 66.051 | 118,758 |
| 2024-03-04 | 81.000 | 81.600 | 80.100 | 80.500 | 66.010 | 214,107 |
| 2024-03-01 | 81.000 | 81.300 | 79.600 | 80.950 | 66.379 | 297,145 |
| 2024-02-29 | 78.250 | 81.500 | 77.450 | 80.500 | 66.010 | 524,696 |
| 2024-02-28 | 75.400 | 81.200 | 75.400 | 78.550 | 64.411 | 1,235,282 |
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.