Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 92.150 | 92.650 | 92.150 | 92.250 | 80.103 | 3,071 |
| 2024-09-03 | 93.300 | 93.300 | 92.200 | 92.650 | 80.450 | 9,400 |
| 2024-09-02 | 94.750 | 94.750 | 93.725 | 93.725 | 81.384 | 3,943 |
| 2024-08-30 | 94.514 | 95.200 | 94.514 | 95.025 | 82.512 | 3,234 |
| 2024-08-29 | 95.275 | 95.350 | 93.700 | 93.875 | 81.514 | 7,350 |
| 2024-08-28 | 96.200 | 96.500 | 95.400 | 96.200 | 83.533 | 5,587 |
| 2024-08-27 | 96.050 | 96.250 | 95.550 | 96.050 | 83.402 | 3,096 |
| 2024-08-23 | 93.350 | 95.450 | 93.350 | 95.425 | 82.860 | 6,339 |
| 2024-08-22 | 92.950 | 94.050 | 92.500 | 92.950 | 80.711 | 4,396 |
| 2024-08-21 | 91.125 | 92.650 | 90.500 | 92.400 | 80.233 | 6,027 |
| 2024-08-20 | 91.275 | 91.700 | 89.900 | 89.925 | 78.084 | 1,567 |
| 2024-08-19 | 91.525 | 92.300 | 91.525 | 91.525 | 79.473 | 2,131 |
| 2024-08-16 | 90.900 | 91.100 | 90.500 | 90.900 | 78.931 | 2,221 |
| 2024-08-15 | 90.000 | 91.350 | 90.000 | 90.350 | 78.453 | 3,078 |
| 2024-08-14 | 90.200 | 90.450 | 89.000 | 89.725 | 77.910 | 3,610 |
| 2024-08-13 | 89.400 | 91.500 | 89.400 | 91.075 | 79.082 | 10,776 |
| 2024-08-12 | 88.700 | 89.400 | 88.400 | 88.600 | 76.933 | 1,702 |
| 2024-08-09 | 91.800 | 91.800 | 89.575 | 89.575 | 77.780 | 2,870 |
| 2024-08-08 | 88.550 | 91.400 | 88.550 | 90.900 | 78.931 | 4,432 |
| 2024-08-07 | 86.000 | 88.750 | 86.000 | 87.875 | 76.304 | 2,143 |
| 2024-08-06 | 86.350 | 87.700 | 85.850 | 86.550 | 75.153 | 2,088 |
| 2024-08-05 | 84.750 | 85.725 | 84.000 | 85.725 | 74.437 | 8,505 |
| 2024-08-02 | 87.825 | 88.350 | 87.414 | 87.775 | 76.217 | 3,159 |
| 2024-08-01 | 89.325 | 90.150 | 89.125 | 89.125 | 77.389 | 806 |
| 2024-07-31 | 90.000 | 90.900 | 89.750 | 90.000 | 78.149 | 3,297 |
| 2024-07-30 | 88.700 | 89.683 | 88.700 | 88.700 | 77.020 | 1,355 |
| 2024-07-29 | 87.250 | 89.275 | 87.250 | 89.275 | 77.520 | 4,907 |
| 2024-07-26 | 86.800 | 87.450 | 86.800 | 86.800 | 75.370 | 3,874 |
| 2024-07-25 | 86.450 | 86.900 | 85.400 | 86.450 | 75.067 | 5,008 |
| 2024-07-24 | 85.300 | 86.400 | 85.300 | 86.400 | 75.023 | 2,469 |
| 2024-07-23 | 85.625 | 85.625 | 84.850 | 85.625 | 74.350 | 3,249 |
| 2024-07-22 | 84.750 | 85.600 | 84.750 | 84.750 | 73.590 | 823 |
| 2024-07-19 | 84.650 | 84.650 | 84.550 | 84.650 | 73.504 | 1,006 |
| 2024-07-18 | 83.125 | 84.300 | 82.800 | 84.300 | 73.200 | 4,994 |
| 2024-07-17 | 81.550 | 82.200 | 81.550 | 82.200 | 71.376 | 892 |
| 2024-07-16 | 80.700 | 81.400 | 80.700 | 80.700 | 70.074 | 2,231 |
| 2024-07-15 | 82.250 | 83.000 | 81.100 | 81.125 | 70.443 | 5,276 |
| 2024-07-12 | 82.350 | 82.350 | 81.750 | 82.350 | 71.506 | 576 |
| 2024-07-11 | 81.925 | 82.600 | 81.750 | 81.925 | 71.137 | 4,132 |
| 2024-07-10 | 82.800 | 83.000 | 82.250 | 82.800 | 71.897 | 447 |
| 2024-07-09 | 83.275 | 83.900 | 83.200 | 83.275 | 72.310 | 645 |
| 2024-07-08 | 83.225 | 84.000 | 83.225 | 83.225 | 72.266 | 758 |
| 2024-07-05 | 83.525 | 84.900 | 83.400 | 83.525 | 72.527 | 1,685 |
| 2024-07-04 | 83.025 | 83.900 | 83.025 | 83.025 | 72.092 | 3,101 |
| 2024-07-03 | 83.725 | 83.850 | 83.200 | 83.725 | 72.700 | 3,419 |
| 2024-07-02 | 81.775 | 84.100 | 81.350 | 84.100 | 73.026 | 1,312 |
| 2024-07-01 | 83.125 | 83.125 | 82.250 | 83.125 | 72.179 | 1,385 |
| 2024-06-28 | 81.825 | 83.025 | 81.000 | 83.025 | 72.092 | 5,919 |
| 2024-06-27 | 83.350 | 83.350 | 82.100 | 82.600 | 71.723 | 2,885 |
| 2024-06-26 | 85.375 | 86.000 | 83.750 | 84.150 | 73.069 | 2,473 |
| 2024-06-25 | 86.450 | 86.550 | 86.000 | 86.450 | 75.067 | 3,993 |
| 2024-06-24 | 85.675 | 86.550 | 85.675 | 85.675 | 74.394 | 9,167 |
| 2024-06-21 | 85.900 | 86.650 | 85.900 | 86.650 | 75.240 | 16,550 |
| 2024-06-20 | 86.850 | 86.850 | 85.800 | 86.100 | 74.763 | 2,482 |
| 2024-06-19 | 87.375 | 87.700 | 87.200 | 87.375 | 75.870 | 4,133 |
| 2024-06-18 | 87.075 | 87.350 | 87.064 | 87.075 | 75.609 | 1,995 |
| 2024-06-17 | 86.000 | 86.450 | 85.450 | 86.000 | 74.676 | 1,350 |
| 2024-06-14 | 85.175 | 86.300 | 85.125 | 85.125 | 73.916 | 5,856 |
| 2024-06-13 | 84.500 | 84.907 | 83.050 | 84.550 | 73.417 | 2,944 |
| 2024-06-12 | 83.125 | 83.400 | 82.900 | 83.125 | 72.179 | 2,189 |
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.