Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	97.000	97.000	91.350	94.550	81.775	443,538
2024-11-13	97.200	97.850	96.050	97.850	84.630	76,804
2024-11-12	97.500	97.500	95.250	96.500	83.462	75,868
2024-11-11	95.000	96.600	95.000	96.300	83.289	114,468
2024-11-08	95.650	96.550	95.000	95.550	82.640	79,640
2024-11-07	97.600	97.600	95.100	95.650	82.727	56,849
2024-11-06	95.850	97.800	95.850	96.150	83.159	127,820
2024-11-05	94.800	95.900	93.750	95.500	82.597	131,547
2024-11-04	94.000	95.700	93.500	94.600	81.819	104,134
2024-11-01	95.050	95.900	94.900	94.900	82.078	86,206
2024-10-31	98.400	98.400	95.000	95.400	82.511	154,907
2024-10-30	98.450	98.450	96.950	97.450	84.284	269,268
2024-10-29	99.000	99.000	96.650	97.600	84.413	79,514
2024-10-28	99.000	99.050	97.250	99.000	85.624	148,619
2024-10-25	99.200	99.750	98.600	98.600	85.278	90,827
2024-10-24	98.600	100.80	98.600	99.550	86.100	62,738
2024-10-23	101.20	101.20	98.550	98.600	85.278	73,941
2024-10-22	99.600	99.800	98.400	98.800	85.451	81,688
2024-10-21	100.00	101.00	99.450	99.600	86.143	228,610
2024-10-18	102.00	102.20	100.50	100.60	87.008	66,374
2024-10-17	101.20	102.60	101.00	102.20	88.392	83,573
2024-10-16	100.00	101.20	99.500	100.80	87.181	260,201
2024-10-15	99.350	100.80	98.900	100.80	87.181	83,639
2024-10-14	97.050	100.30	97.050	99.350	85.927	77,128
2024-10-11	99.950	100.00	98.850	99.650	86.186	49,661
2024-10-10	98.900	100.30	98.600	100.10	86.576	210,448
2024-10-09	96.450	98.100	95.900	98.000	84.759	90,671
2024-10-08	97.000	97.000	95.250	96.000	83.029	103,947
2024-10-07	98.900	98.900	96.500	97.250	84.111	62,451
2024-10-04	96.250	98.500	96.250	98.050	84.802	101,057
2024-10-03	98.000	98.000	96.250	96.650	83.592	68,884
2024-10-02	98.600	98.600	95.650	96.000	83.029	113,911
2024-10-01	97.500	98.800	96.800	98.150	84.889	141,988
2024-09-30	95.800	96.700	95.150	96.700	83.635	125,789
2024-09-27	95.000	95.600	94.800	95.450	82.554	183,106
2024-09-26	92.100	97.000	92.100	95.000	82.165	136,221
2024-09-25	96.050	96.150	94.500	95.350	82.467	79,708
2024-09-24	97.100	97.100	95.400	96.050	83.073	95,018
2024-09-23	97.500	98.500	96.900	97.100	83.981	73,578
2024-09-20	96.600	98.000	96.150	96.650	83.592	176,701
2024-09-19	97.000	97.400	96.200	96.600	83.548	83,954
2024-09-18	96.500	96.850	95.850	96.200	83.202	81,154
2024-09-17	97.000	97.000	95.650	95.650	82.727	47,513
2024-09-16	96.350	96.900	95.850	96.500	83.462	48,875
2024-09-13	95.600	96.800	95.550	96.750	83.678	89,455
2024-09-12	95.700	96.250	95.000	96.000	83.029	130,624
2024-09-11	95.000	95.800	94.150	95.700	82.770	182,510
2024-09-10	95.100	95.600	94.800	95.050	82.208	124,146
2024-09-09	93.300	96.250	93.300	95.000	82.165	249,956
2024-09-06	94.200	94.200	91.400	92.700	80.175	57,879
2024-09-05	93.250	94.000	92.500	92.800	80.262	97,934
2024-09-04	91.500	93.250	90.800	92.900	80.348	91,799
2024-09-03	94.200	94.200	92.000	92.250	79.786	100,207
2024-09-02	95.000	95.200	93.350	93.800	81.127	125,715
2024-08-30	93.700	95.200	93.500	95.000	82.165	262,232
2024-08-29	95.400	95.450	93.500	93.700	81.040	90,714
2024-08-28	96.600	96.700	95.400	95.400	82.511	103,433
2024-08-27	96.000	96.550	95.300	96.550	83.505	161,551
2024-08-26	95.800	96.050	94.400	95.400	82.511	174,775
2024-08-23	92.600	95.650	92.600	94.400	81.646	198,249

← NewerPage 9 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.