Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	71.050	73.100	71.050	72.600	59.532	902,916
2024-02-26	74.350	74.400	73.100	73.100	59.942	125,767
2024-02-23	74.600	74.800	73.600	74.400	61.008	162,136
2024-02-22	75.500	75.550	74.500	74.800	61.336	104,125
2024-02-21	74.500	75.200	73.600	75.200	61.664	98,727
2024-02-20	74.600	74.700	74.000	74.250	60.885	156,187
2024-02-19	74.700	75.600	74.150	74.800	61.336	107,744
2024-02-16	74.750	75.600	74.700	75.150	61.623	169,161
2024-02-15	73.800	74.750	73.200	74.350	60.967	268,019
2024-02-14	74.000	75.200	73.800	73.800	60.516	233,477
2024-02-13	74.500	74.850	73.750	74.300	60.926	196,951
2024-02-12	76.150	76.150	74.750	74.800	61.336	234,725
2024-02-09	77.000	77.000	75.400	76.150	62.443	306,008
2024-02-08	78.550	78.550	76.300	76.550	62.771	165,442
2024-02-07	79.500	79.500	77.600	77.850	63.837	128,512
2024-02-06	77.650	79.700	77.550	79.350	65.067	156,491
2024-02-05	77.000	78.350	76.800	77.650	63.673	140,979
2024-02-02	76.100	78.000	76.100	76.900	63.058	188,113
2024-02-01	75.700	76.800	75.700	76.500	62.730	163,022
2024-01-31	76.250	76.900	75.700	76.400	62.648	282,346
2024-01-30	76.800	77.400	76.100	76.250	62.525	113,519
2024-01-29	76.200	76.800	75.700	76.800	62.976	139,333
2024-01-26	76.000	76.700	74.800	75.750	62.115	307,305
2024-01-25	80.300	80.300	74.600	75.900	62.238	731,052
2024-01-24	78.500	80.300	78.400	80.300	65.846	138,578
2024-01-23	80.100	80.150	78.550	78.800	64.616	177,881
2024-01-22	81.500	81.600	80.100	80.150	65.723	117,358
2024-01-19	80.600	82.150	80.500	81.000	66.420	259,648
2024-01-18	82.000	82.000	80.550	80.550	66.051	233,337
2024-01-17	80.850	81.150	80.200	80.450	65.969	255,750
2024-01-16	80.000	81.700	79.850	81.500	66.830	280,080
2024-01-15	80.600	80.600	79.600	80.050	65.641	244,265
2024-01-12	79.500	82.050	79.500	81.750	67.035	232,252
2024-01-11	80.550	81.500	78.650	79.500	65.190	464,179
2024-01-10	80.000	80.500	78.700	80.400	65.928	282,721
2024-01-09	78.700	79.900	78.250	79.800	65.436	263,937
2024-01-08	77.650	78.700	76.000	78.700	64.534	281,414
2024-01-05	77.000	78.050	76.600	77.650	63.673	316,977
2024-01-04	75.900	77.800	75.900	77.000	63.140	392,772
2024-01-03	74.100	75.800	73.950	75.650	62.033	389,440
2024-01-02	75.050	75.700	73.650	73.900	60.598	223,676
2023-12-29	72.500	74.150	72.400	74.150	60.803	256,896
2023-12-28	72.550	72.800	71.600	72.450	59.409	198,154
2023-12-27	71.000	72.900	70.950	72.600	59.532	182,344
2023-12-22	70.800	71.100	70.400	71.100	58.302	154,081
2023-12-21	71.350	71.950	70.700	70.800	58.056	112,315
2023-12-20	72.000	72.050	70.750	71.550	58.671	289,352
2023-12-19	71.250	73.250	71.200	72.000	59.040	210,010
2023-12-18	71.000	71.550	70.650	71.050	58.261	208,094
2023-12-15	72.000	72.700	71.100	71.150	58.343	273,376
2023-12-14	70.250	72.400	70.200	71.900	58.958	310,306
2023-12-13	70.250	70.550	69.450	70.100	57.482	278,717
2023-12-12	71.400	71.850	70.500	70.500	57.810	183,881
2023-12-11	71.100	71.600	70.550	71.350	58.507	217,823
2023-12-08	71.900	72.300	70.900	71.100	58.302	364,291
2023-12-07	72.400	72.700	71.600	72.150	59.163	187,736
2023-12-06	73.900	74.500	72.700	72.700	59.614	197,154
2023-12-05	73.500	74.400	73.300	74.050	60.721	178,944
2023-12-04	73.700	74.800	73.600	73.600	60.352	140,107
2023-12-01	74.500	74.500	73.800	74.000	60.680	98,605

← NewerPage 12 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.