Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 83.125 | 83.400 | 82.900 | 83.125 | 72.179 | 2,189 |
| 2024-06-11 | 83.800 | 83.800 | 82.450 | 82.600 | 71.723 | 306,079 |
| 2024-06-10 | 84.550 | 84.550 | 83.700 | 84.550 | 73.417 | 5,825 |
| 2024-06-07 | 84.550 | 84.550 | 84.200 | 84.550 | 73.417 | 1,787 |
| 2024-06-06 | 84.800 | 85.200 | 84.000 | 84.800 | 73.634 | 1,384 |
| 2024-06-05 | 84.200 | 84.550 | 83.850 | 84.200 | 73.113 | 2,417 |
| 2024-06-04 | 85.700 | 85.700 | 84.100 | 84.350 | 73.243 | 6,302 |
| 2024-06-03 | 86.600 | 87.450 | 86.200 | 86.600 | 75.197 | 13,819 |
| 2024-05-31 | 87.050 | 87.050 | 85.150 | 85.925 | 74.611 | 50,969 |
| 2024-05-30 | 87.125 | 87.400 | 86.850 | 87.125 | 75.653 | 7,022 |
| 2024-05-29 | 92.200 | 92.200 | 91.200 | 92.200 | 76.152 | 2,746 |
| 2024-05-28 | 93.075 | 93.200 | 92.050 | 93.075 | 76.875 | 307,869 |
| 2024-05-24 | 93.075 | 93.650 | 92.400 | 93.075 | 76.875 | 3,606 |
| 2024-05-23 | 92.300 | 93.250 | 92.300 | 92.300 | 76.234 | 4,496 |
| 2024-05-22 | 92.900 | 92.900 | 92.100 | 92.100 | 76.069 | 2,752 |
| 2024-05-21 | 95.650 | 95.650 | 92.800 | 93.825 | 77.494 | 2,363 |
| 2024-05-20 | 95.725 | 95.725 | 95.725 | 95.725 | 79.063 | 0 |
| 2024-05-17 | 95.725 | 95.725 | 95.725 | 95.725 | 79.063 | 0 |
| 2024-05-16 | 95.025 | 95.725 | 93.500 | 95.725 | 79.063 | 5,793 |
| 2024-05-15 | 96.050 | 96.700 | 94.550 | 94.550 | 78.093 | 10,762 |
| 2024-05-14 | 92.700 | 93.500 | 92.200 | 92.700 | 76.565 | 4,830 |
| 2024-05-13 | 91.625 | 92.950 | 91.300 | 92.900 | 76.730 | 2,430 |
| 2024-05-10 | 91.550 | 93.000 | 91.550 | 92.900 | 76.730 | 4,302 |
| 2024-05-09 | 90.650 | 90.650 | 90.650 | 90.650 | 74.872 | 0 |
| 2024-05-08 | 90.650 | 91.600 | 90.650 | 90.650 | 74.872 | 2,405 |
| 2024-05-07 | 89.275 | 90.400 | 89.250 | 89.275 | 73.736 | 7,376 |
| 2024-05-03 | 89.575 | 90.350 | 88.150 | 89.425 | 73.860 | 3,704 |
| 2024-05-02 | 88.850 | 89.500 | 87.625 | 87.625 | 72.373 | 3,447 |
| 2024-05-01 | 88.900 | 88.900 | 88.900 | 88.900 | 73.426 | 0 |
| 2024-04-30 | 87.850 | 89.150 | 87.850 | 88.900 | 73.426 | 4,105 |
| 2024-04-29 | 86.550 | 88.200 | 86.550 | 87.025 | 71.878 | 4,696 |
| 2024-04-26 | 85.150 | 86.400 | 85.150 | 86.250 | 71.238 | 9,880 |
| 2024-04-25 | 84.000 | 85.551 | 84.000 | 85.025 | 70.226 | 8,460 |
| 2024-04-24 | 84.100 | 84.400 | 82.900 | 84.000 | 69.379 | 9,264 |
| 2024-04-23 | 83.925 | 83.925 | 83.350 | 83.925 | 69.317 | 11,117 |
| 2024-04-22 | 83.725 | 84.100 | 83.150 | 83.725 | 69.152 | 23,592 |
| 2024-04-19 | 81.600 | 83.300 | 81.600 | 83.125 | 68.656 | 21,887 |
| 2024-04-18 | 80.950 | 83.315 | 80.950 | 83.225 | 68.739 | 19,282 |
| 2024-04-17 | 82.550 | 82.550 | 81.343 | 82.550 | 68.182 | 6,234 |
| 2024-04-16 | 82.200 | 82.703 | 81.500 | 82.200 | 67.892 | 12,433 |
| 2024-04-15 | 84.250 | 84.250 | 82.093 | 83.325 | 68.822 | 12,259 |
| 2024-04-12 | 84.000 | 84.500 | 84.000 | 84.000 | 69.379 | 6,685 |
| 2024-04-11 | 84.100 | 84.900 | 83.892 | 84.100 | 69.462 | 12,304 |
| 2024-04-10 | 85.075 | 85.300 | 84.150 | 85.075 | 70.267 | 7,665 |
| 2024-04-09 | 84.450 | 85.008 | 84.200 | 84.450 | 69.751 | 11,369 |
| 2024-04-08 | 84.200 | 85.050 | 84.200 | 84.600 | 69.875 | 7,514 |
| 2024-04-05 | 83.025 | 83.700 | 82.800 | 83.025 | 68.574 | 13,832 |
| 2024-04-04 | 82.750 | 83.900 | 82.150 | 82.750 | 68.347 | 14,670 |
| 2024-04-03 | 84.000 | 84.000 | 82.950 | 82.950 | 68.512 | 8,074 |
| 2024-04-02 | 85.775 | 86.000 | 84.150 | 84.650 | 69.916 | 33,726 |
| 2024-03-28 | 84.050 | 84.050 | 84.050 | 84.050 | 69.420 | 0 |
| 2024-03-27 | 84.400 | 85.200 | 84.050 | 84.050 | 69.420 | 11,026 |
| 2024-03-26 | 84.050 | 84.350 | 84.000 | 84.050 | 69.420 | 10,137 |
| 2024-03-25 | 84.850 | 84.900 | 83.525 | 83.525 | 68.987 | 6,452 |
| 2024-03-22 | 83.750 | 85.158 | 83.750 | 84.700 | 69.957 | 16,328 |
| 2024-03-21 | 84.200 | 84.200 | 83.225 | 83.225 | 68.739 | 64,206 |
| 2024-03-20 | 83.675 | 84.300 | 83.400 | 83.675 | 69.111 | 8,711 |
| 2024-03-19 | 83.136 | 83.758 | 83.136 | 83.575 | 69.028 | 21,723 |
| 2024-03-18 | 82.350 | 84.300 | 82.350 | 82.450 | 68.099 | 7,058 |
| 2024-03-15 | 80.300 | 82.550 | 80.100 | 82.550 | 68.182 | 21,252 |
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.