Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	92.200	93.200	92.200	92.300	85.849	182,592
2026-01-28	93.000	93.000	91.700	92.200	85.756	78,014
2026-01-27	91.500	92.400	90.100	92.200	85.756	95,732
2026-01-26	91.800	92.000	90.400	91.400	85.012	154,651
2026-01-23	93.000	93.000	90.900	91.300	84.919	114,859
2026-01-22	93.500	94.300	92.400	92.900	86.407	148,113
2026-01-21	92.000	92.200	90.500	91.500	85.105	102,375
2026-01-20	91.800	93.400	91.800	92.000	85.570	161,819
2026-01-19	92.900	93.500	92.000	92.200	85.756	215,955
2026-01-16	96.200	96.300	94.700	95.000	88.360	62,536
2026-01-15	94.500	96.600	94.000	96.600	89.848	155,496
2026-01-14	96.000	96.000	93.600	94.500	87.895	151,031
2026-01-13	96.500	97.200	95.400	95.800	89.104	115,585
2026-01-12	96.100	96.500	95.300	96.500	89.755	144,555
2026-01-09	96.700	97.300	95.300	95.700	89.011	81,127
2026-01-08	97.000	97.600	95.900	96.500	89.755	95,579
2026-01-07	98.000	98.000	96.200	96.900	90.127	140,011
2026-01-06	99.100	99.500	97.200	97.500	90.686	183,295
2026-01-05	99.000	99.800	98.600	98.600	91.709	143,060
2026-01-02	98.000	99.800	97.200	98.800	91.895	216,821
2025-12-30	95.500	97.600	95.100	97.500	90.686	166,190
2025-12-29	93.800	96.100	93.800	95.900	89.197	218,300
2025-12-23	94.500	94.700	93.500	93.500	86.965	60,713
2025-12-22	93.900	94.300	93.200	94.100	87.523	119,512
2025-12-19	91.600	94.000	91.600	93.900	87.337	234,549
2025-12-18	91.200	92.400	91.200	92.400	85.942	100,385
2025-12-17	90.800	91.800	90.800	91.600	85.198	119,527
2025-12-16	90.200	90.800	89.800	90.500	84.175	66,493
2025-12-15	89.300	90.300	88.700	89.800	83.524	92,325
2025-12-12	89.900	89.900	88.900	89.300	83.059	72,918
2025-12-11	89.300	89.900	89.000	89.000	82.780	88,153
2025-12-10	89.500	89.700	88.900	89.100	82.873	202,019
2025-12-09	89.700	90.200	89.300	89.500	83.245	99,068
2025-12-08	89.300	89.700	88.900	89.700	83.431	72,803
2025-12-05	89.400	90.000	89.100	89.800	83.524	105,122
2025-12-04	88.200	89.600	88.200	89.300	83.059	123,207
2025-12-03	88.700	89.300	88.100	88.800	82.594	99,790
2025-12-02	88.200	88.900	87.500	88.300	82.129	80,130
2025-12-01	88.600	88.600	87.300	88.000	81.850	78,943
2025-11-28	87.900	88.800	87.800	88.200	82.036	109,016
2025-11-27	87.000	87.800	86.900	87.800	81.663	55,649
2025-11-26	86.900	87.900	86.500	87.000	80.919	97,108
2025-11-25	85.500	87.100	85.300	86.400	80.361	229,059
2025-11-24	86.500	87.200	85.600	86.300	80.268	117,837
2025-11-21	85.400	86.100	84.900	86.100	80.082	127,415
2025-11-20	86.000	86.500	85.400	86.300	80.268	128,673
2025-11-19	85.500	86.600	85.500	85.900	79.896	249,555
2025-11-18	86.700	86.700	85.000	85.400	79.431	128,740
2025-11-17	88.000	88.000	86.100	86.700	80.640	78,295
2025-11-14	87.800	87.900	86.000	86.700	80.640	188,444
2025-11-13	87.500	88.300	86.700	87.800	81.663	314,536
2025-11-12	85.100	88.700	84.300	88.700	82.501	341,243
2025-11-11	91.800	91.800	89.800	90.300	83.989	131,126
2025-11-10	90.500	91.300	89.100	91.000	84.640	237,552
2025-11-07	90.600	91.300	89.300	89.300	83.059	318,746
2025-11-06	92.600	92.600	90.500	90.600	84.268	136,373
2025-11-05	91.100	92.500	91.100	91.900	85.477	121,041
2025-11-04	91.900	92.200	91.000	91.100	84.733	176,172
2025-11-03	94.000	94.400	91.400	91.800	85.384	349,982
2025-10-31	95.600	95.800	94.700	95.300	88.639	62,971

← NewerPage 4 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.