Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	85.550	86.800	84.350	86.500	66.622	85,035
2022-12-19	85.050	86.850	84.850	85.800	66.083	153,900
2022-12-16	84.800	86.500	83.650	85.250	65.659	285,177
2022-12-15	85.800	86.300	84.700	84.750	65.274	122,430
2022-12-14	85.750	87.450	84.850	85.800	66.083	129,190
2022-12-13	88.100	88.550	85.750	85.750	66.044	320,652
2022-12-12	83.650	88.100	83.500	87.950	67.738	346,901
2022-12-09	82.200	84.400	81.700	84.250	64.889	255,506
2022-12-08	80.950	83.000	80.200	81.750	62.963	192,037
2022-12-07	80.800	80.800	78.900	80.450	61.962	80,587
2022-12-06	80.950	81.300	78.650	80.750	62.193	199,957
2022-12-05	81.250	83.000	80.900	80.950	62.347	109,987
2022-12-02	81.050	81.600	79.600	81.250	62.578	177,404
2022-12-01	80.900	82.050	80.500	81.700	62.925	179,942
2022-11-30	80.000	81.150	79.300	80.400	61.924	175,172
2022-11-29	81.000	81.000	79.250	79.900	61.538	104,053
2022-11-28	81.100	81.300	80.300	80.650	62.116	96,694
2022-11-25	81.100	82.550	80.500	81.400	62.694	134,012
2022-11-24	78.850	81.200	78.650	81.150	62.501	153,692
2022-11-23	82.000	82.000	77.850	78.500	60.460	366,450
2022-11-22	81.200	82.500	80.000	80.000	61.615	179,308
2022-11-21	83.000	83.000	80.100	80.800	62.232	177,778
2022-11-18	85.500	85.550	81.150	82.200	63.310	398,725
2022-11-17	83.250	85.950	82.300	85.250	65.659	360,031
2022-11-16	84.450	85.350	81.950	83.000	63.926	484,836
2022-11-15	80.000	83.800	79.050	82.800	63.772	442,087
2022-11-14	78.650	79.250	77.450	79.000	60.845	154,793
2022-11-11	78.200	80.150	77.100	78.650	60.576	258,098
2022-11-10	76.600	78.100	75.800	77.650	59.805	278,972
2022-11-09	76.300	79.850	75.600	77.100	59.382	435,031
2022-11-08	76.500	76.700	75.150	75.450	58.111	201,601
2022-11-07	76.700	77.400	75.300	76.400	58.843	154,325
2022-11-04	75.450	76.800	74.500	76.200	58.689	194,035
2022-11-03	76.900	78.050	74.900	75.350	58.034	296,447
2022-11-02	78.500	78.500	75.000	75.200	57.919	394,016
2022-11-01	78.500	78.900	75.750	77.600	59.767	271,452
2022-10-31	74.000	77.450	73.750	76.900	59.228	379,806
2022-10-28	72.300	73.650	71.750	73.000	56.224	158,670
2022-10-27	72.400	72.800	70.000	72.150	55.569	415,575
2022-10-26	71.050	73.800	71.050	72.450	55.800	710,854
2022-10-25	67.350	69.200	66.800	68.900	53.066	220,984
2022-10-24	68.700	68.700	66.200	67.150	51.718	406,764
2022-10-21	70.050	70.250	67.750	67.750	52.181	229,061
2022-10-20	70.950	70.950	69.050	70.100	53.991	174,434
2022-10-19	71.750	71.750	69.650	70.850	54.568	230,205
2022-10-18	72.350	72.850	69.800	72.100	55.531	263,526
2022-10-17	68.350	72.150	67.750	71.650	55.184	389,443
2022-10-14	71.800	71.800	68.150	68.150	52.489	337,655
2022-10-13	69.850	71.800	68.450	70.800	54.530	281,055
2022-10-12	69.000	69.500	66.700	68.950	53.105	554,036
2022-10-11	68.050	69.400	67.350	69.400	53.451	506,215
2022-10-10	66.750	69.300	65.700	68.650	52.874	335,422
2022-10-07	69.000	69.050	65.700	67.000	51.603	479,741
2022-10-06	69.000	70.250	67.650	68.200	52.527	277,303
2022-10-05	71.000	71.300	68.300	68.750	52.951	644,156
2022-10-04	74.750	75.350	69.350	69.600	53.605	731,080
2022-10-03	74.000	75.000	72.100	74.050	57.033	403,569
2022-09-30	69.200	74.100	68.250	73.750	56.802	543,101
2022-09-29	73.000	73.350	66.800	67.950	52.335	782,065
2022-09-28	86.000	86.800	69.750	72.500	55.839	1,758,552

← NewerPage 17 of 21 · 1,257 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.