Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	96.200	97.100	96.200	97.000	90.220	42,802
2025-08-06	97.600	97.600	95.400	95.700	89.011	66,881
2025-08-05	96.000	96.700	95.100	96.400	89.662	81,004
2025-08-04	94.900	96.300	94.900	95.500	88.825	63,585
2025-08-01	95.000	95.800	94.600	94.700	88.081	62,359
2025-07-31	95.300	95.900	95.000	95.500	88.825	57,055
2025-07-30	96.000	96.500	95.100	95.300	88.639	68,938
2025-07-29	98.000	98.000	95.300	96.000	89.290	72,994
2025-07-28	97.000	98.000	96.500	96.700	89.941	77,011
2025-07-25	97.700	98.000	96.400	96.400	89.662	87,160
2025-07-24	96.600	98.100	96.300	97.400	90.593	206,351
2025-07-23	95.400	96.500	95.200	96.300	89.569	126,015
2025-07-22	94.100	95.200	93.500	94.900	88.267	68,515
2025-07-21	93.300	94.400	91.900	94.100	87.523	156,629
2025-07-18	93.900	93.900	92.200	92.400	85.942	117,541
2025-07-17	93.000	94.200	92.800	93.900	87.337	78,174
2025-07-16	95.000	95.000	92.800	93.200	86.686	92,787
2025-07-15	92.400	95.500	92.100	94.700	88.081	187,240
2025-07-14	91.000	92.300	89.600	91.900	85.477	117,994
2025-07-11	91.000	91.500	90.200	91.000	84.640	224,151
2025-07-10	95.000	95.500	90.800	91.000	84.640	535,612
2025-07-09	95.400	95.800	94.800	95.000	88.360	97,208
2025-07-08	98.000	98.000	94.200	95.500	88.825	92,334
2025-07-07	97.500	98.300	96.200	96.600	89.848	103,578
2025-07-04	98.800	98.800	97.500	97.700	90.872	51,790
2025-07-03	98.100	98.700	97.500	98.200	91.337	46,431
2025-07-02	95.700	98.800	95.700	98.100	91.244	126,170
2025-07-01	97.000	97.000	95.900	96.000	89.290	72,353
2025-06-30	96.000	96.900	95.700	96.900	90.127	87,866
2025-06-27	94.100	96.200	94.100	95.700	89.011	97,653
2025-06-26	94.400	95.100	93.800	94.400	87.802	87,261
2025-06-25	92.600	94.500	92.600	94.000	87.430	70,744
2025-06-24	93.400	94.700	93.100	94.100	87.523	76,363
2025-06-23	91.400	93.100	91.400	93.000	86.500	48,280
2025-06-20	92.000	93.700	91.300	93.400	86.872	155,470
2025-06-19	89.800	92.300	89.400	92.100	85.663	134,387
2025-06-18	91.500	91.800	89.900	90.300	83.989	92,040
2025-06-17	92.300	92.500	91.600	91.800	85.384	83,073
2025-06-16	93.400	93.400	92.000	92.400	85.942	103,105
2025-06-13	93.900	93.900	92.500	93.100	86.593	103,953
2025-06-12	93.900	94.600	93.000	93.700	87.151	152,479
2025-06-11	95.000	95.600	93.800	94.100	87.523	84,019
2025-06-10	96.000	97.100	95.400	95.400	88.732	177,827
2025-06-06	93.000	97.000	93.000	95.700	89.011	237,738
2025-06-05	95.000	95.000	92.000	92.800	86.314	119,319
2025-06-04	92.200	94.500	92.200	94.000	87.430	140,143
2025-06-03	93.200	93.400	92.300	92.300	85.849	177,895
2025-06-02	93.200	93.200	91.500	93.000	86.500	127,920
2025-05-30	92.200	93.000	91.700	92.700	86.221	158,784
2025-05-28	99.600	99.600	97.900	98.200	84.932	147,871
2025-05-27	99.000	99.600	98.200	99.100	85.711	231,228
2025-05-26	99.000	100.40	98.800	99.000	85.624	91,836
2025-05-23	99.300	99.300	96.800	98.100	84.846	156,645
2025-05-22	99.500	99.500	96.700	97.200	84.067	106,935
2025-05-21	98.500	99.600	98.300	99.200	85.797	91,683
2025-05-20	99.000	99.000	97.400	98.100	84.846	247,284
2025-05-19	102.00	102.00	98.500	99.400	85.970	121,420
2025-05-16	102.20	103.40	100.00	101.00	87.354	128,370
2025-05-15	96.600	102.00	95.200	100.60	87.008	267,306
2025-05-14	95.000	96.500	94.700	95.600	82.683	196,716

← NewerPage 6 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.