Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	122.70	122.90	118.90	119.30	91.884	171,625
2022-07-04	116.00	121.80	116.00	121.00	93.193	326,372
2022-07-01	115.30	116.40	113.70	114.90	88.495	182,045
2022-06-30	115.60	115.60	113.40	115.30	88.803	227,706
2022-06-29	118.00	118.00	115.80	116.40	89.650	87,579
2022-06-28	116.60	118.00	116.50	117.50	90.498	85,496
2022-06-27	115.00	116.80	114.60	116.10	89.419	129,779
2022-06-24	112.50	114.50	112.00	114.00	87.802	116,430
2022-06-23	113.00	113.10	110.00	112.50	86.647	149,229
2022-06-22	115.00	115.30	111.00	112.00	86.262	130,609
2022-06-21	118.60	120.30	115.70	115.70	89.111	233,513
2022-06-20	116.80	118.70	116.00	118.00	90.883	174,060
2022-06-17	115.50	119.00	114.40	116.60	89.804	223,850
2022-06-16	117.00	117.20	115.20	116.30	89.573	209,482
2022-06-15	115.50	117.40	113.50	117.40	90.421	241,716
2022-06-14	115.00	115.40	112.70	115.00	88.572	305,067
2022-06-13	115.50	116.30	111.20	114.70	88.341	330,500
2022-06-10	119.50	119.50	115.30	115.90	89.265	255,020
2022-06-09	118.60	119.30	117.50	119.00	91.653	218,827
2022-06-08	120.40	121.40	117.90	118.20	91.037	357,128
2022-06-07	121.60	121.70	118.30	120.40	92.731	240,032
2022-06-03	124.90	125.10	121.60	121.60	93.655	219,921
2022-06-02	125.00	125.60	124.00	124.60	95.966	161,094
2022-06-01	127.00	127.40	124.00	125.60	96.736	202,300
2022-05-31	125.40	126.70	123.10	126.20	97.198	340,046
2022-05-30	127.90	128.30	125.80	126.40	97.352	203,587
2022-05-27	131.00	131.90	126.30	126.30	97.275	344,001
2022-05-25	133.70	133.80	129.50	130.70	100.66	335,710
2022-05-24	136.10	139.70	133.00	133.00	98.970	380,954
2022-05-23	135.00	136.40	133.80	136.00	101.20	286,378
2022-05-20	130.40	134.40	130.30	134.00	99.714	270,381
2022-05-19	129.00	132.60	127.80	130.60	97.184	369,862
2022-05-18	129.60	132.80	128.90	130.40	97.035	484,508
2022-05-16	129.10	129.90	125.90	128.10	95.324	450,375
2022-05-13	138.50	138.50	124.70	128.00	95.249	1,103,132
2022-05-12	142.20	142.30	138.20	139.70	103.96	159,903
2022-05-11	142.40	144.00	141.50	143.20	106.56	201,370
2022-05-10	139.40	142.40	139.30	141.20	105.07	372,019
2022-05-09	137.40	143.70	136.10	141.00	104.92	218,145
2022-05-06	139.00	140.90	136.40	138.30	102.91	232,771
2022-05-05	148.40	148.40	140.20	140.60	104.63	147,184
2022-05-04	147.00	149.50	145.10	146.00	108.64	187,820
2022-05-03	148.10	148.10	145.70	146.90	109.31	133,336
2022-05-02	149.10	149.70	142.60	146.20	108.79	139,869
2022-04-29	149.00	150.80	148.50	149.90	111.55	248,432
2022-04-28	147.10	149.50	147.10	148.90	110.80	290,928
2022-04-27	145.60	148.00	145.00	146.40	108.94	241,202
2022-04-26	146.00	146.40	144.30	145.60	108.35	281,169
2022-04-25	144.40	145.90	143.20	144.80	107.75	248,273
2022-04-22	143.70	147.00	143.50	145.90	108.57	167,939
2022-04-21	142.50	146.10	142.50	145.60	108.35	240,854
2022-04-20	143.00	143.90	142.30	143.20	106.56	154,478
2022-04-19	139.90	143.90	139.90	143.40	106.71	199,207
2022-04-13	140.00	141.90	140.00	141.50	105.29	81,772
2022-04-12	140.30	141.40	140.00	141.20	105.07	225,402
2022-04-11	142.00	143.10	141.00	141.30	105.15	282,754
2022-04-08	143.60	144.10	141.30	142.20	105.82	252,637
2022-04-07	140.00	144.00	139.10	141.20	105.07	257,609
2022-04-06	139.00	140.20	137.80	139.30	103.66	242,446
2022-04-05	138.60	140.00	137.50	138.90	103.36	311,748

← NewerPage 19 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.