Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	94.500	95.000	91.850	92.600	71.320	187,850
2022-09-26	94.000	94.650	92.500	94.050	72.437	214,478
2022-09-23	99.700	99.700	94.700	95.250	73.361	242,344
2022-09-22	98.900	102.00	98.400	98.750	76.057	179,287
2022-09-21	99.200	101.00	98.300	98.650	75.980	175,902
2022-09-20	101.20	102.50	99.100	100.40	77.327	207,577
2022-09-19	100.10	102.40	98.400	102.40	78.868	174,421
2022-09-16	101.00	101.30	99.700	100.30	77.250	295,139
2022-09-15	103.00	104.10	101.00	101.50	78.175	102,876
2022-09-14	101.50	103.70	101.50	103.00	79.330	103,004
2022-09-13	104.60	105.00	103.10	103.30	79.561	127,588
2022-09-12	104.90	104.90	102.60	104.30	80.331	82,814
2022-09-09	101.80	104.10	101.80	103.40	79.638	117,438
2022-09-08	102.60	103.50	100.40	101.20	77.944	244,942
2022-09-07	103.00	104.00	101.60	101.70	78.329	144,209
2022-09-06	106.00	107.40	104.20	104.20	80.254	198,171
2022-09-05	109.40	109.40	106.80	106.80	82.257	97,869
2022-09-02	109.50	109.60	107.00	108.30	83.412	102,148
2022-09-01	106.70	109.20	105.60	108.80	83.797	248,750
2022-08-31	107.20	107.20	105.00	106.70	82.180	166,777
2022-08-30	106.20	107.70	105.40	107.10	82.488	165,292
2022-08-29	106.80	106.80	104.20	106.00	81.640	198,594
2022-08-26	111.70	111.70	107.20	107.90	83.104	242,919
2022-08-25	114.00	114.10	110.10	111.70	86.031	207,537
2022-08-24	116.30	119.20	110.20	112.80	86.878	366,447
2022-08-23	116.60	117.10	114.00	117.00	90.113	172,289
2022-08-22	115.30	116.90	114.40	115.30	88.803	159,045
2022-08-19	113.00	116.50	112.10	116.20	89.496	185,442
2022-08-18	111.10	113.30	110.80	112.80	86.878	212,352
2022-08-17	110.80	111.30	110.00	110.90	85.414	145,730
2022-08-16	111.10	112.80	110.60	110.60	85.183	263,670
2022-08-15	111.40	112.40	110.10	110.30	84.952	129,893
2022-08-12	111.00	112.40	110.10	111.30	85.722	135,674
2022-08-11	113.30	113.60	110.80	111.00	85.491	433,295
2022-08-10	117.00	117.20	110.50	113.00	87.032	443,557
2022-08-09	119.00	119.00	116.30	118.30	91.114	88,036
2022-08-08	121.70	122.50	117.80	118.00	90.883	146,569
2022-08-05	123.20	123.20	121.30	122.20	94.118	94,828
2022-08-04	120.00	121.70	119.80	121.10	93.270	166,709
2022-08-03	121.90	122.60	120.60	121.20	93.347	141,749
2022-08-02	120.00	121.60	120.00	121.60	93.655	85,848
2022-08-01	118.40	121.60	118.00	120.30	92.654	125,889
2022-07-29	118.10	120.30	118.10	118.60	91.345	103,637
2022-07-28	120.00	121.00	118.10	118.10	90.960	75,333
2022-07-27	117.20	120.00	117.00	120.00	92.423	80,093
2022-07-26	119.50	119.50	116.80	117.20	90.267	62,248
2022-07-25	116.60	118.70	116.60	117.00	90.113	62,377
2022-07-22	117.40	118.20	116.50	117.70	90.652	75,644
2022-07-21	117.60	119.30	116.40	116.40	89.650	129,365
2022-07-20	117.50	118.50	116.30	118.10	90.960	146,614
2022-07-19	115.50	117.30	115.00	117.30	90.344	67,525
2022-07-18	116.30	117.50	115.10	115.60	89.034	108,803
2022-07-15	115.00	117.20	112.60	116.50	89.727	117,671
2022-07-14	116.30	117.10	113.90	113.90	87.725	82,301
2022-07-13	121.50	121.50	115.70	116.90	90.036	111,190
2022-07-12	121.00	121.20	119.50	119.60	92.115	85,705
2022-07-11	120.80	121.10	119.50	120.80	93.039	111,491
2022-07-08	122.60	123.00	119.30	120.20	92.577	101,760
2022-07-07	117.00	122.30	117.00	121.50	93.578	132,053
2022-07-06	118.90	121.50	117.80	117.90	90.806	173,092

← NewerPage 18 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.