Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	108.40	108.80	105.90	105.90	78.804	237,049
2022-01-07	106.50	108.40	105.50	108.00	80.366	222,222
2022-01-06	106.30	107.00	105.40	106.50	79.250	130,954
2022-01-05	107.60	108.90	107.00	107.50	79.994	152,603
2022-01-04	108.80	109.60	107.60	107.60	80.069	173,850
2022-01-03	108.40	109.00	106.80	108.20	80.515	173,139
2021-12-30	106.50	106.50	104.40	106.40	79.176	156,948
2021-12-29	107.00	107.00	104.60	105.90	78.804	90,703
2021-12-28	106.00	107.80	106.00	107.00	79.622	99,264
2021-12-27	103.80	106.00	103.70	105.90	78.804	91,284
2021-12-23	101.40	104.10	101.20	103.70	77.167	112,258
2021-12-22	101.10	101.50	100.20	100.60	74.860	115,494
2021-12-21	99.300	101.00	99.100	100.00	74.413	118,959
2021-12-20	100.40	100.40	98.100	98.500	73.297	163,782
2021-12-17	100.40	101.40	99.750	101.30	75.381	165,048
2021-12-16	99.500	101.30	99.300	100.50	74.785	159,726
2021-12-15	99.450	99.500	97.900	98.400	73.223	100,401
2021-12-14	99.500	100.50	98.750	99.300	73.892	110,340
2021-12-13	102.70	102.80	100.90	100.90	75.083	107,058
2021-12-10	102.10	102.80	100.10	101.90	75.827	173,909
2021-12-09	101.10	102.20	100.60	102.10	75.976	105,372
2021-12-08	101.30	103.20	100.90	101.30	75.381	105,371
2021-12-07	100.00	101.50	99.900	101.00	75.158	112,419
2021-12-06	99.350	99.600	98.100	99.400	73.967	154,638
2021-12-03	100.00	100.10	95.950	99.000	73.669	325,429
2021-12-02	99.700	99.700	98.300	99.350	73.930	121,501
2021-12-01	99.000	100.40	99.000	100.00	74.413	138,920
2021-11-30	99.800	99.900	98.350	98.850	73.558	165,583
2021-11-29	102.20	102.80	100.80	100.90	75.083	195,808
2021-11-26	102.70	103.50	101.20	102.30	76.125	227,766
2021-11-25	105.50	106.20	104.40	105.00	78.134	152,508
2021-11-24	106.00	106.50	104.80	105.50	78.506	257,837
2021-11-23	108.80	108.80	105.70	105.70	78.655	212,286
2021-11-22	111.70	111.70	109.40	109.50	81.483	142,888
2021-11-19	112.00	112.00	110.00	111.20	82.748	173,308
2021-11-18	110.00	111.40	109.50	110.90	82.524	148,390
2021-11-17	110.00	110.90	109.90	110.50	82.227	194,773
2021-11-16	112.00	112.00	110.50	112.00	83.343	95,810
2021-11-15	111.70	111.70	110.00	111.60	83.045	156,546
2021-11-12	110.60	111.60	108.60	111.50	82.971	354,632
2021-11-11	109.00	111.90	104.60	111.90	83.269	692,728
2021-11-10	108.60	109.80	107.80	109.80	81.706	120,886
2021-11-09	108.80	110.00	108.50	108.80	80.962	318,579
2021-11-08	111.00	111.00	109.30	109.60	81.557	89,015
2021-11-05	110.00	111.20	109.10	110.90	82.524	137,883
2021-11-04	111.60	111.60	109.80	110.10	81.929	442,427
2021-11-03	111.40	111.80	109.70	110.30	82.078	157,080
2021-11-02	114.20	114.20	109.50	110.70	82.376	274,707
2021-11-01	114.80	115.30	113.10	114.20	84.980	117,874
2021-10-29	114.10	114.80	113.50	114.10	84.906	173,124
2021-10-28	114.90	114.90	112.60	114.30	85.054	204,462
2021-10-27	113.30	114.90	112.40	114.80	85.427	306,589
2021-10-26	113.60	113.70	112.00	113.30	84.310	107,280
2021-10-25	116.00	116.30	112.90	113.30	84.310	175,193
2021-10-22	115.70	115.70	113.70	115.10	85.650	145,675
2021-10-21	113.00	115.00	111.50	115.00	85.575	172,845
2021-10-20	110.40	113.00	110.00	113.00	84.087	420,833
2021-10-19	110.10	110.50	109.00	109.40	81.408	132,333
2021-10-18	111.30	112.40	109.60	110.00	81.855	81,346
2021-10-15	110.40	111.10	109.70	111.10	82.673	102,144

← NewerPage 21 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.