Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	83.600	85.100	83.500	83.900	83.900	105,932
2026-07-23	84.000	84.100	83.200	83.400	83.400	75,267
2026-07-22	82.600	84.800	82.600	84.200	84.200	78,478
2026-07-21	83.200	83.500	82.600	83.000	83.000	82,216
2026-07-20	83.900	84.200	83.000	83.200	83.200	102,000
2026-07-17	84.200	84.200	83.500	83.700	83.700	64,322
2026-07-16	83.500	84.200	82.800	83.900	83.900	111,676
2026-07-15	82.100	83.900	82.100	83.400	83.400	120,332
2026-07-14	81.200	83.000	80.500	82.200	82.200	91,570
2026-07-13	80.500	81.700	80.200	81.400	81.400	110,189
2026-07-10	81.000	81.400	80.500	80.600	80.600	124,543
2026-07-09	80.400	80.700	79.800	80.600	80.600	120,135
2026-07-08	80.000	80.400	79.400	79.700	79.700	100,851
2026-07-07	78.800	80.000	78.700	79.600	79.600	73,844
2026-07-06	80.000	80.100	78.500	78.500	78.500	113,553
2026-07-03	80.000	80.000	78.700	79.200	79.200	139,971
2026-07-02	77.500	79.800	77.500	79.200	79.200	169,943
2026-07-01	77.700	77.800	76.600	77.500	77.500	214,127
2026-06-30	80.500	80.500	76.400	77.500	77.500	636,620
2026-06-29	82.700	82.700	79.900	80.800	80.800	251,751
2026-06-26	83.100	83.500	82.300	82.400	82.400	67,367
2026-06-25	84.400	84.400	83.100	83.700	83.700	98,284
2026-06-24	83.800	84.300	83.000	84.300	84.300	57,540
2026-06-23	83.300	84.000	82.600	83.700	83.700	118,058
2026-06-22	83.900	83.900	82.900	83.500	83.500	97,355
2026-06-19	83.700	84.300	83.500	84.000	84.000	74,342
2026-06-18	83.600	84.100	83.000	83.700	83.700	127,990
2026-06-17	85.000	85.200	83.700	83.700	83.700	91,649
2026-06-16	85.000	85.200	84.400	85.100	85.100	81,998
2026-06-15	85.200	85.700	84.400	84.800	84.800	100,136
2026-06-12	83.900	85.000	83.800	84.400	84.400	149,482
2026-06-11	84.000	84.200	83.100	83.400	83.400	77,350
2026-06-10	83.000	84.400	82.700	84.100	84.100	139,960
2026-06-09	82.900	83.200	82.000	82.700	82.700	130,311
2026-06-08	83.700	83.700	81.700	82.200	82.200	198,907
2026-06-05	83.500	84.100	82.700	83.200	83.200	142,833
2026-06-04	85.000	85.000	83.200	83.500	83.500	166,932
2026-06-03	85.200	85.400	84.200	84.700	84.700	272,688
2026-06-02	87.400	87.600	83.000	85.200	85.200	474,811
2026-06-01	88.200	88.700	86.600	87.300	87.300	151,556
2026-05-29	87.400	88.700	86.900	88.700	88.700	546,541
2026-05-28	93.000	93.700	92.200	93.000	86.500	263,676
2026-05-27	93.700	95.000	92.600	92.600	86.128	203,470
2026-05-26	94.700	95.000	93.400	94.000	87.430	132,757
2026-05-22	94.300	94.500	93.400	93.400	86.872	162,485
2026-05-21	93.800	95.000	93.500	93.900	87.337	215,605
2026-05-20	93.600	95.000	93.100	93.100	86.593	226,646
2026-05-19	94.700	95.100	93.500	94.200	87.616	135,436
2026-05-18	93.500	94.700	92.700	94.600	87.988	115,169
2026-05-15	91.400	93.800	91.400	93.300	86.779	162,610
2026-05-13	91.000	91.000	89.800	90.700	84.361	173,895
2026-05-12	91.300	91.900	89.700	89.700	83.431	174,253
2026-05-11	90.100	90.100	89.000	89.300	83.059	207,616
2026-05-08	91.300	91.300	89.800	90.000	83.710	134,615
2026-05-07	92.500	92.600	90.800	91.200	84.826	186,249
2026-05-06	93.600	94.300	92.200	92.300	85.849	184,080
2026-05-05	94.800	95.100	93.000	93.300	86.779	99,004
2026-05-04	94.500	95.500	94.100	94.500	87.895	105,196
2026-04-30	92.500	93.400	91.800	93.400	86.872	183,710
2026-04-29	93.000	93.400	92.200	92.300	85.849	295,980

← NewerPage 2 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.