Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	86.000	86.900	84.150	84.850	65.351	212,837
2023-03-14	83.150	85.800	82.900	85.800	66.083	129,291
2023-03-13	86.000	86.000	82.100	83.350	64.196	207,782
2023-03-10	84.500	86.300	83.800	85.350	65.736	138,192
2023-03-09	86.000	86.150	84.700	85.100	65.543	157,518
2023-03-08	86.000	86.850	85.500	85.750	66.044	129,715
2023-03-07	88.750	88.750	86.200	86.850	66.891	187,578
2023-03-06	87.900	88.900	87.450	88.750	68.355	155,872
2023-03-03	88.600	89.400	86.800	87.550	67.430	159,890
2023-03-02	87.550	89.800	87.550	88.850	68.432	199,212
2023-03-01	88.000	89.500	88.000	88.400	68.085	255,655
2023-02-28	87.800	89.600	86.250	89.000	68.547	227,400
2023-02-27	86.000	88.600	85.950	87.500	67.392	241,132
2023-02-24	85.450	86.800	85.150	85.150	65.582	227,208
2023-02-23	86.250	87.050	85.050	85.450	65.813	360,741
2023-02-22	89.000	89.400	86.700	86.700	66.776	656,277
2023-02-21	91.450	91.450	86.300	90.350	69.587	916,803
2023-02-20	97.000	97.000	94.500	96.050	73.977	150,695
2023-02-17	96.000	97.050	94.800	96.650	74.439	153,012
2023-02-16	96.500	97.400	95.400	96.200	74.093	132,567
2023-02-15	95.900	96.700	95.250	96.450	74.285	102,698
2023-02-14	95.600	96.750	94.000	95.850	73.823	188,128
2023-02-13	94.900	95.100	93.500	93.600	72.090	79,734
2023-02-10	98.000	98.200	94.850	94.900	73.091	162,185
2023-02-09	97.000	98.800	96.950	97.600	75.171	178,145
2023-02-08	96.000	98.300	96.000	96.900	74.632	164,977
2023-02-07	94.900	95.450	93.000	95.450	73.515	128,393
2023-02-06	94.500	94.950	93.000	93.950	72.360	139,203
2023-02-03	94.500	95.800	93.750	94.200	72.552	270,279
2023-02-02	100.30	101.80	89.200	93.900	72.321	777,525
2023-02-01	98.700	100.90	97.550	100.20	77.173	188,581
2023-01-31	98.900	98.950	97.800	98.650	75.980	187,666
2023-01-30	98.000	99.300	97.600	98.650	75.980	172,480
2023-01-27	95.000	96.850	94.850	96.450	74.285	145,178
2023-01-26	95.000	97.200	94.750	95.300	73.399	198,291
2023-01-25	94.900	97.350	92.000	96.100	74.016	348,995
2023-01-24	94.500	97.450	94.300	94.400	72.706	308,121
2023-01-23	92.500	93.450	91.700	92.300	71.089	188,080
2023-01-20	93.000	93.000	90.800	92.400	71.166	116,903
2023-01-19	92.200	92.500	90.550	91.550	70.511	99,785
2023-01-18	91.500	94.400	91.500	92.250	71.050	262,148
2023-01-17	91.500	92.550	90.700	91.350	70.357	182,517
2023-01-16	93.000	93.000	91.250	91.550	70.511	90,107
2023-01-13	92.850	92.850	91.000	92.350	71.127	128,494
2023-01-12	91.600	94.400	90.300	92.000	70.858	264,836
2023-01-11	94.550	94.550	91.850	92.050	70.896	99,770
2023-01-10	93.000	94.000	92.100	93.550	72.052	58,629
2023-01-09	97.950	97.950	92.500	93.450	71.975	217,433
2023-01-06	96.500	98.200	95.650	96.500	74.324	329,149
2023-01-05	93.500	96.300	93.250	96.300	74.170	395,843
2023-01-04	92.150	93.400	91.100	93.400	71.936	200,933
2023-01-03	88.550	92.350	88.550	91.900	70.781	303,462
2023-01-02	87.850	89.150	87.750	87.900	67.700	116,071
2022-12-30	88.400	89.600	87.650	88.450	68.124	183,380
2022-12-29	89.000	89.000	87.000	88.800	68.393	83,496
2022-12-28	88.500	88.900	87.100	88.700	68.316	133,846
2022-12-27	87.900	88.800	87.150	88.200	67.931	70,708
2022-12-23	89.000	89.000	87.250	87.800	67.623	49,709
2022-12-22	90.000	90.000	87.650	87.750	67.584	183,645
2022-12-21	86.550	89.600	86.100	89.200	68.701	209,917

← NewerPage 16 of 22 · 1,261 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.