Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	94.800	94.800	93.500	94.600	81.819	133,800
2025-05-12	94.100	94.800	92.700	94.200	81.473	131,371
2025-05-09	93.100	94.100	92.000	93.500	80.867	213,578
2025-05-08	93.800	93.900	92.700	93.000	80.435	84,996
2025-05-07	94.800	94.900	92.700	93.300	80.694	162,794
2025-05-06	95.000	95.700	93.000	95.700	82.770	178,799
2025-05-05	98.000	99.200	98.000	98.600	85.278	42,572
2025-05-02	97.800	98.800	96.800	98.800	85.451	102,271
2025-04-30	98.000	98.000	95.800	97.400	84.240	96,850
2025-04-29	95.600	97.100	95.400	96.400	83.375	62,064
2025-04-28	94.900	95.800	94.600	95.600	82.683	95,766
2025-04-25	97.800	97.800	94.600	94.900	82.078	69,954
2025-04-24	97.900	98.200	96.700	97.700	84.500	188,005
2025-04-23	96.100	98.600	96.100	97.200	84.067	88,523
2025-04-22	93.100	95.500	93.100	95.400	82.511	121,138
2025-04-16	96.500	96.500	93.400	95.500	82.597	59,290
2025-04-15	95.000	95.800	95.000	95.700	82.770	81,529
2025-04-14	95.000	95.600	93.900	94.500	81.732	115,377
2025-04-11	94.000	94.500	91.900	93.600	80.954	340,490
2025-04-10	98.400	98.400	93.100	93.800	81.127	211,691
2025-04-09	92.500	94.900	91.700	92.500	80.002	331,470
2025-04-08	95.000	95.100	92.200	94.300	81.559	87,191
2025-04-07	90.000	94.500	87.100	93.300	80.694	307,260
2025-04-04	94.050	96.600	92.400	92.650	80.132	149,803
2025-04-03	94.100	96.700	93.150	95.750	82.813	125,226
2025-04-02	99.400	99.400	96.400	97.000	83.894	66,553
2025-04-01	100.80	100.80	96.900	97.850	84.630	93,170
2025-03-31	97.600	98.200	96.500	97.950	84.716	67,051
2025-03-28	101.80	101.80	97.400	97.800	84.586	108,256
2025-03-27	102.40	102.60	101.00	101.20	87.527	59,252
2025-03-26	102.60	102.60	101.50	102.50	88.651	68,884
2025-03-25	101.50	102.80	101.50	101.90	88.132	68,601
2025-03-24	101.90	102.80	100.80	101.40	87.700	86,269
2025-03-21	101.00	102.00	101.00	102.00	88.219	131,072
2025-03-20	101.70	102.00	100.30	101.20	87.527	45,775
2025-03-19	100.80	101.70	100.00	101.70	87.959	51,472
2025-03-18	99.300	100.90	99.300	100.30	86.748	81,681
2025-03-17	98.900	99.350	98.350	99.300	85.884	83,700
2025-03-14	96.000	98.600	96.000	98.600	85.278	79,370
2025-03-13	96.200	97.250	95.850	96.450	83.419	100,609
2025-03-12	99.000	99.500	96.250	96.450	83.419	145,390
2025-03-11	99.500	99.650	98.400	99.000	85.624	70,116
2025-03-10	100.20	100.90	99.400	99.800	86.316	107,402
2025-03-07	98.750	101.10	98.100	101.10	87.440	66,419
2025-03-06	101.80	102.20	99.050	99.150	85.754	176,764
2025-03-05	101.00	103.10	100.10	100.70	87.094	101,562
2025-03-04	102.40	104.30	100.90	101.00	87.354	216,939
2025-03-03	106.50	106.50	103.70	104.50	90.381	219,717
2025-02-28	102.40	109.40	102.40	106.90	92.457	225,403
2025-02-27	107.40	107.40	105.10	105.70	91.419	96,537
2025-02-26	107.50	108.70	107.10	107.80	93.235	69,944
2025-02-25	107.90	107.90	105.30	107.50	92.976	79,921
2025-02-24	105.30	107.60	105.30	106.50	92.111	53,244
2025-02-21	105.00	107.10	105.00	106.10	91.765	67,137
2025-02-20	109.00	109.00	105.00	106.00	91.678	121,723
2025-02-19	111.00	111.10	108.50	109.40	94.619	52,163
2025-02-18	110.80	111.10	109.30	110.10	95.224	67,406
2025-02-17	109.50	110.50	108.60	110.10	95.224	60,948
2025-02-14	110.90	110.90	109.70	110.10	95.224	49,158
2025-02-13	107.90	111.50	107.30	110.00	95.138	97,717

← NewerPage 7 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.