Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	78.700	78.700	76.050	76.050	62.361	228,414
2023-06-14	77.950	79.000	77.250	78.050	64.001	252,901
2023-06-13	79.400	79.400	77.900	78.000	63.960	331,796
2023-06-12	79.500	79.700	77.550	78.700	64.534	775,638
2023-06-09	81.950	81.950	79.600	79.600	65.272	879,785
2023-06-08	82.750	82.950	81.050	81.450	66.789	151,233
2023-06-07	83.500	84.000	82.350	82.450	67.609	273,269
2023-06-06	85.650	85.650	83.200	83.450	68.429	156,200
2023-06-05	86.550	87.850	85.450	85.650	70.233	126,491
2023-06-02	87.000	87.350	85.900	86.450	70.889	125,602
2023-06-01	89.050	89.050	86.450	86.600	71.012	118,561
2023-05-31	87.200	89.300	86.250	88.100	72.242	346,010
2023-05-30	88.000	89.900	86.850	86.850	71.217	281,246
2023-05-26	91.300	92.150	85.200	86.300	70.766	441,156
2023-05-25	89.550	98.500	87.500	90.550	69.741	639,267
2023-05-24	89.000	89.000	87.850	88.300	68.008	209,708
2023-05-23	90.150	90.500	88.850	89.250	68.740	219,588
2023-05-22	92.000	92.950	89.850	90.050	69.356	424,005
2023-05-19	92.900	93.600	91.350	92.450	71.204	336,531
2023-05-16	94.000	95.000	90.900	92.250	71.050	525,138
2023-05-15	96.050	97.650	95.000	97.000	74.709	267,525
2023-05-12	95.800	96.800	94.800	96.000	73.939	134,418
2023-05-11	95.350	98.850	95.300	95.750	73.746	281,645
2023-05-10	94.850	95.350	92.200	93.750	72.206	261,986
2023-05-09	95.300	95.500	91.950	94.750	72.976	299,731
2023-05-08	92.350	95.150	92.200	95.100	73.245	199,336
2023-05-05	95.200	96.050	91.150	92.150	70.973	219,952
2023-05-04	96.050	96.250	93.850	94.900	73.091	207,443
2023-05-03	100.00	100.00	94.450	95.500	73.553	207,931
2023-05-02	100.60	101.20	98.500	99.000	76.249	257,636
2023-04-28	100.00	100.30	99.200	100.20	77.173	207,103
2023-04-27	98.900	100.50	98.800	99.950	76.981	189,553
2023-04-26	98.500	99.950	98.050	98.700	76.018	249,546
2023-04-25	98.750	99.050	97.500	98.450	75.825	310,715
2023-04-24	100.30	101.30	98.250	99.450	76.596	154,186
2023-04-21	98.650	100.10	98.150	100.00	77.019	174,651
2023-04-20	97.750	99.000	97.100	98.150	75.594	151,357
2023-04-19	99.300	99.300	97.150	97.600	75.171	194,599
2023-04-18	100.00	100.50	98.150	99.200	76.403	248,698
2023-04-17	96.000	98.800	95.850	98.450	75.825	244,246
2023-04-14	94.200	95.950	93.500	95.750	73.746	128,538
2023-04-13	92.200	95.600	91.850	93.900	72.321	224,954
2023-04-12	92.800	92.850	91.150	92.100	70.935	105,054
2023-04-11	91.400	93.000	90.900	92.400	71.166	82,877
2023-04-05	92.000	92.850	90.350	90.900	70.011	61,743
2023-04-04	93.200	93.200	91.800	92.400	71.166	125,662
2023-04-03	94.350	94.350	91.600	92.400	71.166	132,380
2023-03-31	91.300	94.150	91.300	93.900	72.321	258,269
2023-03-30	88.150	91.500	87.600	91.300	70.319	175,634
2023-03-29	88.900	89.200	87.150	87.600	67.469	153,258
2023-03-28	85.200	89.000	81.000	87.700	67.546	211,063
2023-03-27	87.950	89.050	87.150	87.300	67.238	82,903
2023-03-24	90.500	90.500	86.650	86.650	66.737	152,298
2023-03-23	88.450	90.950	87.650	90.950	70.049	184,074
2023-03-22	86.000	89.250	85.150	88.400	68.085	227,439
2023-03-21	84.400	86.050	83.650	85.650	65.967	145,222
2023-03-20	84.000	84.850	81.800	84.400	65.004	111,942
2023-03-17	85.400	86.500	84.200	84.900	65.389	255,459
2023-03-16	84.500	86.300	83.800	85.300	65.697	205,563
2023-03-15	86.000	86.900	84.150	84.850	65.351	212,837

← NewerPage 15 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.