Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	74.250	74.950	73.800	74.500	61.090	274,115
2023-11-29	73.600	75.350	73.450	74.550	61.131	186,306
2023-11-28	74.900	74.900	73.600	74.000	60.680	140,783
2023-11-27	75.000	75.600	74.700	74.900	61.418	165,365
2023-11-24	73.550	75.100	73.550	74.700	61.254	163,949
2023-11-23	72.750	74.100	72.750	73.850	60.557	169,833
2023-11-22	72.500	72.950	72.050	72.750	59.655	322,031
2023-11-21	72.250	72.750	71.700	72.000	59.040	292,886
2023-11-20	72.200	72.800	71.700	72.500	59.450	223,138
2023-11-17	70.550	72.500	70.000	72.000	59.040	413,036
2023-11-16	73.900	73.900	70.650	70.800	58.056	850,590
2023-11-15	74.000	74.850	72.650	73.250	60.065	903,914
2023-11-14	77.200	78.200	76.450	78.200	64.124	193,711
2023-11-13	78.250	78.550	77.100	77.300	63.386	145,864
2023-11-10	79.800	79.800	77.700	77.900	63.878	165,323
2023-11-09	77.000	79.750	76.800	79.200	64.944	368,265
2023-11-08	73.500	76.950	73.350	76.200	62.484	298,585
2023-11-07	75.000	75.000	72.900	73.800	60.516	464,701
2023-11-06	76.850	77.150	75.600	75.600	61.992	156,423
2023-11-03	77.500	77.500	76.050	76.900	63.058	137,120
2023-11-02	76.200	77.050	75.900	76.750	62.935	151,894
2023-11-01	76.400	76.400	75.200	76.050	62.361	136,426
2023-10-31	76.000	76.850	75.700	76.300	62.566	272,989
2023-10-30	75.800	75.950	74.850	75.400	61.828	149,318
2023-10-27	73.500	76.100	73.250	75.350	61.787	301,999
2023-10-26	72.300	73.300	72.000	72.750	59.655	190,845
2023-10-25	73.000	73.150	72.050	72.100	59.122	124,902
2023-10-24	71.000	73.100	69.800	72.700	59.614	230,367
2023-10-23	72.000	72.150	70.400	71.150	58.343	203,362
2023-10-20	73.100	73.450	72.100	72.100	59.122	113,731
2023-10-19	74.600	74.600	73.100	73.450	60.229	113,770
2023-10-18	75.150	75.250	74.400	74.500	61.090	167,195
2023-10-17	75.100	75.850	73.850	75.150	61.623	180,614
2023-10-16	74.200	75.300	74.050	75.300	61.746	137,820
2023-10-13	75.200	75.850	74.600	75.000	61.500	115,013
2023-10-12	76.300	76.600	75.650	75.700	62.074	168,524
2023-10-11	75.550	76.400	74.800	75.700	62.074	140,953
2023-10-10	73.500	75.500	73.500	75.400	61.828	180,798
2023-10-09	73.750	74.000	72.650	73.500	60.270	141,719
2023-10-06	74.250	74.450	73.300	73.450	60.229	168,783
2023-10-05	73.400	74.600	73.300	74.200	60.844	216,871
2023-10-04	72.500	73.550	72.250	72.950	59.819	181,722
2023-10-03	74.400	74.450	72.250	72.700	59.614	198,643
2023-10-02	75.500	75.800	74.300	74.350	60.967	134,945
2023-09-29	74.700	75.350	74.400	75.250	61.705	204,491
2023-09-28	75.500	75.500	73.900	74.000	60.680	302,715
2023-09-27	74.500	75.950	73.900	75.900	62.238	203,273
2023-09-26	74.450	74.750	73.500	74.450	61.049	227,182
2023-09-25	76.500	76.650	74.150	74.700	61.254	407,233
2023-09-22	77.750	77.850	76.350	76.700	62.894	138,740
2023-09-21	79.100	79.300	77.650	77.750	63.755	115,800
2023-09-20	78.500	79.750	78.350	79.050	64.821	153,326
2023-09-19	78.150	78.950	77.050	78.100	64.042	206,371
2023-09-18	77.000	78.350	76.350	78.300	64.206	196,867
2023-09-15	79.950	80.200	77.000	77.250	63.345	368,422
2023-09-14	77.900	80.200	77.650	80.000	65.600	221,565
2023-09-13	78.050	78.300	77.200	77.950	63.919	110,597
2023-09-12	77.350	78.500	77.100	77.350	63.427	114,982
2023-09-11	76.100	77.800	76.000	77.250	63.345	83,160
2023-09-08	77.000	77.000	75.700	76.200	62.484	136,402

← NewerPage 13 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.