Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	107.90	111.50	107.30	110.00	95.138	97,717
2025-02-12	108.90	109.40	106.10	107.90	93.322	102,671
2025-02-11	106.60	107.00	105.50	107.00	92.543	59,053
2025-02-10	108.00	108.00	106.30	106.60	92.197	154,201
2025-02-07	108.30	108.40	106.70	107.00	92.543	51,363
2025-02-06	106.50	108.30	106.50	107.90	93.322	72,079
2025-02-05	107.50	107.60	106.30	106.50	92.111	72,028
2025-02-04	106.20	107.50	106.20	106.70	92.284	245,078
2025-02-03	108.20	108.50	105.30	106.00	91.678	173,339
2025-01-31	110.80	111.50	109.90	110.60	95.657	85,464
2025-01-30	108.50	111.80	108.50	111.00	96.003	143,962
2025-01-29	108.50	109.20	107.30	109.10	94.360	89,097
2025-01-28	106.40	108.50	106.40	108.50	93.841	88,152
2025-01-27	106.00	107.00	105.60	106.40	92.024	93,885
2025-01-24	107.70	107.90	105.90	106.60	92.197	88,244
2025-01-23	106.00	107.90	106.00	107.00	92.543	157,637
2025-01-22	103.70	105.90	103.70	105.90	91.592	232,468
2025-01-21	104.20	104.60	103.40	103.50	89.516	138,376
2025-01-20	102.80	104.40	102.80	103.70	89.689	142,069
2025-01-17	102.00	103.80	102.00	102.60	88.738	97,729
2025-01-16	99.800	103.10	99.800	102.10	88.305	157,396
2025-01-15	98.000	99.800	97.950	99.250	85.840	161,034
2025-01-14	96.000	98.100	96.000	97.650	84.457	81,701
2025-01-13	96.000	96.100	95.050	95.950	82.986	45,781
2025-01-10	96.900	97.400	95.950	96.500	83.462	80,504
2025-01-09	95.150	97.400	95.150	96.900	83.808	62,763
2025-01-08	95.150	96.500	94.700	95.300	82.424	100,109
2025-01-07	97.000	97.000	94.450	95.950	82.986	154,362
2025-01-06	99.000	99.000	96.850	96.850	83.765	79,333
2025-01-03	98.850	99.250	97.550	98.850	85.494	64,827
2025-01-02	98.050	99.150	98.050	98.050	84.802	140,227
2024-12-30	98.000	98.000	96.850	97.800	84.586	108,041
2024-12-27	97.000	97.600	96.750	97.550	84.370	69,434
2024-12-23	97.450	97.450	96.050	96.600	83.548	79,423
2024-12-20	95.900	96.650	94.600	96.450	83.419	119,635
2024-12-19	96.000	96.250	95.250	95.900	82.943	76,066
2024-12-18	96.400	97.300	95.800	96.100	83.116	82,899
2024-12-17	99.000	99.000	96.400	96.850	83.765	147,893
2024-12-16	101.40	101.40	98.900	99.300	85.884	114,401
2024-12-13	101.90	102.30	101.10	101.80	88.046	173,386
2024-12-12	100.00	102.40	100.00	102.30	88.478	108,833
2024-12-11	100.00	101.00	99.700	100.50	86.921	129,415
2024-12-10	101.10	101.30	99.300	99.950	86.446	95,196
2024-12-09	101.70	101.80	100.10	101.00	87.354	78,658
2024-12-06	102.20	103.00	100.80	101.10	87.440	354,534
2024-12-05	101.80	102.30	101.00	101.90	88.132	81,084
2024-12-04	101.50	102.00	100.60	101.90	88.132	124,330
2024-12-03	99.400	101.10	99.400	100.40	86.835	70,600
2024-12-02	101.30	102.30	100.70	100.70	87.094	129,751
2024-11-29	99.400	101.70	99.400	101.30	87.613	63,896
2024-11-28	101.00	101.50	99.800	101.00	87.354	64,469
2024-11-27	100.30	101.30	99.800	101.30	87.613	106,363
2024-11-26	101.70	101.80	99.650	100.00	86.489	112,693
2024-11-25	101.20	102.00	101.00	101.80	88.046	157,165
2024-11-22	99.500	101.70	99.500	100.90	87.267	101,561
2024-11-21	99.000	100.80	98.600	100.60	87.008	176,895
2024-11-20	98.450	100.00	97.850	99.000	85.624	129,468
2024-11-19	99.200	99.200	97.950	98.450	85.148	103,729
2024-11-18	98.850	99.950	97.950	99.200	85.797	164,899
2024-11-15	98.000	98.850	95.050	97.500	84.327	260,086

← NewerPage 8 of 21 · 1,260 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.