Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	96.300	96.400	94.600	95.700	89.011	123,826
2025-10-29	96.700	97.200	96.200	97.000	90.220	101,791
2025-10-28	97.000	97.200	95.300	96.700	89.941	192,967
2025-10-27	97.700	98.200	97.300	97.900	91.058	50,415
2025-10-24	99.100	99.300	97.600	97.900	91.058	203,103
2025-10-23	99.400	100.00	98.500	99.100	92.174	193,235
2025-10-22	100.00	100.00	98.500	99.000	92.081	245,492
2025-10-21	100.00	100.80	99.000	99.000	92.081	322,515
2025-10-20	99.500	100.80	99.400	100.00	93.011	143,825
2025-10-17	97.500	99.400	95.700	99.400	92.453	212,668
2025-10-16	96.100	97.600	96.100	97.500	90.686	55,077
2025-10-15	95.500	97.400	95.000	97.100	90.313	122,891
2025-10-14	96.500	96.500	95.000	95.000	88.360	69,519
2025-10-13	95.500	98.500	94.800	96.400	89.662	163,192
2025-10-10	95.500	97.800	94.700	95.700	89.011	137,988
2025-10-09	95.000	96.700	95.000	95.500	88.825	81,098
2025-10-08	95.000	96.900	94.800	94.800	88.174	65,911
2025-10-07	95.300	96.700	95.000	96.100	89.383	76,436
2025-10-06	95.500	96.100	94.500	95.300	88.639	132,851
2025-10-03	95.400	95.800	94.200	94.900	88.267	111,422
2025-10-02	97.200	97.200	94.500	94.700	88.081	109,663
2025-10-01	95.000	97.400	95.000	96.900	90.127	188,664
2025-09-30	96.000	96.000	94.500	95.000	88.360	107,427
2025-09-29	96.000	96.200	95.000	95.500	88.825	59,457
2025-09-26	96.400	96.500	94.800	96.000	89.290	61,381
2025-09-25	95.900	97.500	95.900	96.500	89.755	83,914
2025-09-24	97.500	98.100	96.800	97.300	90.500	96,872
2025-09-23	97.300	98.300	96.600	97.500	90.686	102,521
2025-09-22	96.700	97.500	95.600	96.800	90.034	50,611
2025-09-19	97.500	98.500	96.300	96.300	89.569	322,567
2025-09-18	97.000	97.800	96.100	97.800	90.965	84,473
2025-09-17	96.300	97.200	95.900	96.900	90.127	52,506
2025-09-16	97.300	97.300	95.800	96.300	89.569	99,681
2025-09-15	94.600	97.400	94.600	96.900	90.127	299,709
2025-09-12	95.600	95.600	94.400	94.400	87.802	127,057
2025-09-11	93.400	95.600	93.400	95.500	88.825	248,037
2025-09-10	92.500	94.600	92.200	94.000	87.430	144,843
2025-09-09	92.000	92.400	91.100	92.300	85.849	127,244
2025-09-08	91.500	92.500	91.500	91.700	85.291	123,253
2025-09-05	92.500	92.700	91.300	92.200	85.756	175,558
2025-09-04	91.100	93.000	91.100	92.000	85.570	95,755
2025-09-03	91.200	92.000	90.800	91.000	84.640	184,073
2025-09-02	94.100	94.200	91.200	91.200	84.826	245,367
2025-09-01	93.300	94.100	93.200	93.600	87.058	71,275
2025-08-29	92.200	94.000	91.600	93.200	86.686	375,149
2025-08-28	93.100	93.500	92.300	92.500	86.035	117,165
2025-08-27	94.200	94.200	92.900	93.000	86.500	127,399
2025-08-26	94.900	95.400	93.600	94.100	87.523	101,134
2025-08-25	94.300	94.800	94.000	94.400	87.802	101,969
2025-08-22	94.600	95.400	93.600	94.500	87.895	143,813
2025-08-21	95.500	97.000	94.300	94.900	88.267	211,303
2025-08-20	95.000	96.200	92.100	95.500	88.825	344,589
2025-08-19	97.800	100.40	97.100	99.400	92.453	148,629
2025-08-18	98.000	98.400	97.100	97.400	90.593	102,209
2025-08-15	97.500	98.000	97.200	97.500	90.686	39,498
2025-08-14	98.000	98.500	97.000	97.400	90.593	100,983
2025-08-13	99.100	99.500	97.300	97.800	90.965	73,750
2025-08-12	97.100	99.300	97.100	99.300	92.360	72,740
2025-08-11	99.400	99.900	97.000	97.300	90.500	96,495
2025-08-08	97.300	99.300	97.300	99.200	92.267	184,529

← NewerPage 5 of 21 · 1,259 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.