Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	93.300	93.700	92.800	93.000	86.500	165,322
2026-04-27	93.900	94.200	92.600	92.900	86.407	140,179
2026-04-24	94.000	94.600	92.800	93.400	86.872	106,535
2026-04-23	95.000	95.400	94.000	94.300	87.709	142,386
2026-04-22	95.200	95.600	94.600	95.000	88.360	120,123
2026-04-21	96.400	96.800	94.900	95.100	88.453	143,343
2026-04-20	97.000	97.800	96.000	96.200	89.476	99,080
2026-04-17	99.000	99.000	97.000	97.000	90.220	135,490
2026-04-16	99.200	100.20	98.600	98.700	91.802	88,305
2026-04-15	100.40	101.00	98.400	99.200	92.267	203,539
2026-04-14	101.20	101.60	100.20	101.20	94.127	120,341
2026-04-13	103.20	103.20	101.40	101.40	94.313	100,236
2026-04-10	104.40	105.60	102.40	103.00	95.801	99,854
2026-04-09	105.00	105.40	103.60	104.40	97.103	108,863
2026-04-08	104.40	105.80	103.80	105.40	98.033	252,464
2026-04-07	104.00	105.00	103.20	103.60	96.359	169,138
2026-04-01	104.00	104.80	102.80	104.20	96.917	50,429
2026-03-31	102.40	103.80	102.40	103.40	96.173	96,082
2026-03-30	100.00	102.60	100.00	101.60	94.499	79,742
2026-03-27	101.80	102.20	100.40	100.40	93.383	129,269
2026-03-26	101.20	102.80	100.80	102.80	95.615	112,774
2026-03-25	100.80	101.60	100.40	100.80	93.755	49,447
2026-03-24	99.100	101.20	98.700	100.00	93.011	163,986
2026-03-23	98.900	100.00	97.200	99.400	92.453	204,194
2026-03-20	101.20	102.80	101.00	101.00	93.941	253,199
2026-03-19	103.20	103.20	101.00	101.40	94.313	162,520
2026-03-18	103.80	105.20	103.20	103.40	96.173	180,754
2026-03-17	104.00	105.40	103.20	103.40	96.173	98,436
2026-03-16	103.40	105.40	102.80	104.60	97.289	115,174
2026-03-13	103.00	103.80	102.20	103.20	95.987	160,199
2026-03-12	101.40	103.40	101.20	103.00	95.801	122,999
2026-03-11	101.00	102.60	100.00	102.20	95.057	73,053
2026-03-10	101.80	103.20	100.80	101.80	94.685	64,349
2026-03-09	101.80	102.80	100.80	101.40	94.313	147,931
2026-03-06	104.20	105.40	102.80	103.80	96.545	227,103
2026-03-05	102.00	104.00	101.40	103.60	96.359	152,393
2026-03-04	97.900	102.80	97.900	102.00	94.871	186,480
2026-03-03	97.600	99.200	97.200	98.900	91.988	173,834
2026-03-02	97.300	97.900	96.400	97.700	90.872	178,332
2026-02-27	98.000	98.600	97.100	98.100	91.244	100,098
2026-02-26	99.100	99.300	97.900	97.900	91.058	90,898
2026-02-25	99.000	100.80	98.100	99.000	92.081	145,848
2026-02-24	96.900	99.900	94.600	99.000	92.081	374,296
2026-02-23	96.000	96.000	93.200	93.400	86.872	144,262
2026-02-20	94.700	96.300	94.000	95.900	89.197	125,554
2026-02-19	95.400	95.500	93.800	94.400	87.802	94,316
2026-02-18	96.000	97.200	94.900	95.500	88.825	147,742
2026-02-17	95.100	96.200	94.600	95.700	89.011	89,757
2026-02-16	94.100	95.400	94.000	95.300	88.639	224,803
2026-02-13	93.900	95.100	93.000	94.000	87.430	151,971
2026-02-12	94.300	94.300	93.200	94.100	87.523	212,036
2026-02-11	93.900	94.500	93.300	94.300	87.709	122,579
2026-02-10	93.500	93.900	92.700	93.900	87.337	95,687
2026-02-09	93.600	94.200	92.400	93.300	86.779	160,732
2026-02-06	94.100	94.500	93.100	93.700	87.151	149,709
2026-02-05	92.400	93.900	92.400	93.900	87.337	216,817
2026-02-04	93.000	93.200	91.700	92.900	86.407	174,566
2026-02-03	92.000	92.900	91.100	92.700	86.221	68,566
2026-02-02	92.000	92.000	90.500	91.400	85.012	135,782
2026-01-30	92.500	93.200	91.900	92.700	86.221	118,798

← NewerPage 3 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.