Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	77.100	77.850	76.200	76.300	62.566	253,035
2023-09-06	79.050	80.300	77.450	77.600	63.632	145,094
2023-09-05	77.550	79.450	77.400	79.050	64.821	111,320
2023-09-04	78.000	78.750	76.900	77.550	63.591	153,329
2023-09-01	77.200	77.500	76.000	76.700	62.894	317,117
2023-08-31	78.000	78.250	76.850	77.150	63.263	178,441
2023-08-30	77.550	78.350	77.350	77.800	63.796	131,868
2023-08-29	77.250	78.300	76.600	77.350	63.427	223,234
2023-08-28	76.550	77.950	76.100	77.250	63.345	181,173
2023-08-25	78.500	78.900	76.400	76.650	62.853	165,037
2023-08-24	76.500	79.450	75.700	78.300	64.206	346,551
2023-08-23	71.950	78.300	71.350	77.000	63.140	1,063,378
2023-08-22	74.600	75.000	73.050	74.300	60.926	442,381
2023-08-21	75.800	76.800	74.550	74.600	61.172	199,253
2023-08-18	76.600	76.700	75.400	76.050	62.361	168,601
2023-08-17	77.650	77.650	76.350	76.650	62.853	320,632
2023-08-16	75.800	77.500	75.250	77.500	63.550	263,855
2023-08-15	76.500	77.650	75.750	75.900	62.238	207,218
2023-08-14	76.650	77.250	75.750	76.000	62.320	226,291
2023-08-11	75.000	77.200	75.000	76.900	63.058	354,736
2023-08-10	76.350	76.350	74.600	75.850	62.197	229,127
2023-08-09	76.500	76.500	75.700	76.350	62.607	77,183
2023-08-08	76.650	76.900	75.300	75.350	61.787	115,689
2023-08-07	77.050	77.400	76.300	76.650	62.853	70,507
2023-08-04	76.650	77.350	75.750	77.250	63.345	133,188
2023-08-03	75.950	76.850	75.500	76.300	62.566	301,110
2023-08-02	76.700	77.150	75.450	75.450	61.869	165,275
2023-08-01	76.200	77.200	75.800	77.100	63.222	131,853
2023-07-31	75.800	77.050	75.350	76.150	62.443	206,664
2023-07-28	76.000	76.150	74.300	74.950	61.459	165,898
2023-07-27	73.500	75.700	73.500	75.700	62.074	253,109
2023-07-26	74.650	74.650	73.350	73.500	60.270	127,078
2023-07-25	74.800	74.850	73.750	74.450	61.049	116,505
2023-07-24	75.700	75.800	73.700	74.350	60.967	156,004
2023-07-21	74.950	75.500	74.400	74.800	61.336	158,824
2023-07-20	73.600	74.950	73.300	74.600	61.172	165,226
2023-07-19	73.150	73.350	72.350	73.300	60.106	145,650
2023-07-18	72.600	72.600	71.650	72.350	59.327	90,519
2023-07-17	73.450	73.450	71.600	72.150	59.163	104,030
2023-07-14	74.500	74.700	73.200	73.300	60.106	134,688
2023-07-13	74.800	75.300	73.900	74.450	61.049	106,175
2023-07-12	72.800	74.850	72.600	74.500	61.090	149,315
2023-07-11	72.150	72.900	71.500	72.600	59.532	133,391
2023-07-10	71.700	72.400	70.950	72.000	59.040	208,588
2023-07-07	72.500	73.200	71.100	71.650	58.753	283,128
2023-07-06	73.300	73.700	72.250	72.450	59.409	167,827
2023-07-05	74.050	74.450	73.350	73.850	60.557	272,518
2023-07-04	75.000	75.300	74.350	74.600	61.172	327,037
2023-07-03	74.200	74.550	73.500	74.300	60.926	258,472
2023-06-30	74.500	75.200	74.050	74.150	60.803	196,736
2023-06-29	74.350	74.800	73.700	74.250	60.885	127,519
2023-06-28	74.350	74.550	73.200	74.250	60.885	151,405
2023-06-27	73.850	74.500	72.550	73.250	60.065	125,035
2023-06-26	74.000	74.200	73.100	73.750	60.475	147,567
2023-06-23	74.750	74.750	73.350	73.850	60.557	181,586
2023-06-22	74.850	75.350	73.950	75.000	61.500	139,604
2023-06-21	75.900	75.900	74.000	74.000	60.680	200,513
2023-06-20	75.800	75.800	74.700	75.350	61.787	121,873
2023-06-19	76.000	76.000	74.300	75.800	62.156	251,260
2023-06-16	77.000	77.000	75.600	75.950	62.279	465,664

← NewerPage 14 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.