Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	141.80	142.50	138.60	139.00	103.43	239,115
2022-04-01	136.20	142.60	135.90	141.00	104.92	293,478
2022-03-31	140.50	141.70	135.80	136.70	101.72	296,049
2022-03-30	140.00	142.30	138.50	141.00	104.92	215,901
2022-03-29	139.50	141.40	138.90	139.20	103.58	286,847
2022-03-28	138.30	140.60	138.20	139.40	103.73	200,858
2022-03-25	137.00	139.20	137.00	138.90	103.36	227,707
2022-03-24	138.10	138.90	137.10	137.60	102.39	208,820
2022-03-23	137.70	139.00	137.40	138.10	102.76	368,018
2022-03-22	136.60	139.00	136.30	137.70	102.47	279,171
2022-03-21	133.20	136.30	132.80	136.20	101.35	290,572
2022-03-18	132.40	132.90	129.30	132.90	98.895	295,788
2022-03-17	131.80	133.80	130.00	132.00	98.226	250,603
2022-03-16	128.00	131.80	127.60	131.20	97.630	288,163
2022-03-15	124.00	127.80	123.10	126.00	93.761	297,307
2022-03-14	123.30	124.80	122.90	123.30	91.752	145,336
2022-03-11	120.90	124.80	119.70	123.10	91.603	245,370
2022-03-10	117.60	120.70	117.20	118.70	88.329	197,144
2022-03-09	114.20	115.60	113.10	115.60	86.022	284,584
2022-03-08	111.00	114.40	110.60	112.00	83.343	292,118
2022-03-07	115.60	115.60	109.30	112.70	83.864	332,557
2022-03-04	121.00	121.60	115.50	117.80	87.659	236,754
2022-03-03	124.00	124.10	121.60	122.40	91.082	239,619
2022-03-02	124.50	125.10	122.30	122.50	91.156	304,420
2022-03-01	127.00	128.50	125.20	126.00	93.761	274,402
2022-02-28	124.00	126.20	122.80	124.60	92.719	359,460
2022-02-25	121.00	125.80	120.90	125.40	93.314	196,611
2022-02-24	121.00	124.40	119.00	120.80	89.891	483,355
2022-02-23	122.60	125.50	122.60	123.50	91.901	182,135
2022-02-22	124.00	126.30	122.90	123.30	91.752	198,935
2022-02-21	126.90	127.40	124.40	126.90	94.431	557,720
2022-02-18	127.00	129.10	126.20	126.90	94.431	304,799
2022-02-17	129.00	133.40	125.60	127.40	94.803	460,499
2022-02-16	123.70	128.00	123.20	128.00	95.249	313,029
2022-02-15	127.00	129.40	124.60	124.70	92.793	277,930
2022-02-14	127.50	127.90	125.00	127.70	95.026	247,976
2022-02-11	125.40	129.70	124.80	128.50	95.621	289,559
2022-02-10	124.50	126.30	123.90	125.90	93.686	202,715
2022-02-09	124.50	125.00	124.00	124.50	92.645	207,880
2022-02-08	124.90	126.00	123.70	123.70	92.049	254,580
2022-02-07	122.00	124.40	122.00	124.40	92.570	176,555
2022-02-04	121.00	122.10	119.00	121.90	90.710	187,213
2022-02-03	120.00	121.90	119.60	121.20	90.189	181,165
2022-02-02	119.60	121.50	119.20	120.00	89.296	274,363
2022-02-01	117.60	119.30	117.60	119.10	88.626	234,660
2022-01-31	117.00	118.10	115.20	117.20	87.212	219,702
2022-01-28	115.30	116.80	113.80	116.80	86.915	240,624
2022-01-27	111.90	115.50	111.60	115.50	85.947	207,554
2022-01-26	111.00	113.80	110.30	113.60	84.534	183,521
2022-01-25	109.90	110.60	109.00	110.00	81.855	194,407
2022-01-24	112.00	113.80	108.20	109.00	81.111	230,024
2022-01-21	113.10	113.60	112.00	113.20	84.236	162,887
2022-01-20	111.60	113.40	111.60	113.10	84.162	88,999
2022-01-19	110.80	112.70	110.50	111.20	82.748	97,904
2022-01-18	111.10	111.60	110.10	111.50	82.971	138,620
2022-01-17	112.30	113.80	111.90	112.20	83.492	143,498
2022-01-14	111.00	112.20	110.10	112.20	83.492	192,463
2022-01-13	109.50	111.20	109.50	111.10	82.673	169,383
2022-01-12	108.20	110.40	107.80	109.80	81.706	173,353
2022-01-11	106.30	108.80	105.90	107.90	80.292	162,535

← NewerPage 20 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.