Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 79.300 | 80.750 | 79.300 | 80.400 | 66.406 | 21,475 |
| 2024-03-13 | 79.575 | 79.600 | 79.050 | 79.575 | 65.724 | 5,166 |
| 2024-03-12 | 79.250 | 80.200 | 79.250 | 80.150 | 66.199 | 15,616 |
| 2024-03-11 | 80.700 | 80.700 | 79.650 | 80.150 | 66.199 | 5,350 |
| 2024-03-08 | 80.350 | 81.650 | 80.050 | 81.475 | 67.294 | 2,044 |
| 2024-03-07 | 79.825 | 80.657 | 79.500 | 79.825 | 65.931 | 7,680 |
| 2024-03-06 | 80.400 | 80.700 | 80.000 | 80.400 | 66.406 | 6,184 |
| 2024-03-05 | 80.650 | 81.300 | 80.500 | 80.650 | 66.612 | 18,298 |
| 2024-03-04 | 81.375 | 81.500 | 80.150 | 80.250 | 66.282 | 43,444 |
| 2024-03-01 | 80.750 | 81.148 | 80.000 | 80.700 | 66.654 | 34,157 |
| 2024-02-29 | 77.925 | 81.500 | 77.000 | 80.650 | 66.612 | 32,614 |
| 2024-02-28 | 76.900 | 81.000 | 76.900 | 78.200 | 64.589 | 54,689 |
| 2024-02-27 | 72.102 | 73.125 | 72.102 | 73.125 | 60.397 | 18,328 |
| 2024-02-26 | 74.150 | 74.150 | 73.100 | 73.475 | 60.686 | 5,984 |
| 2024-02-23 | 74.407 | 74.407 | 73.675 | 73.675 | 60.851 | 15,496 |
| 2024-02-22 | 75.150 | 75.150 | 74.450 | 74.450 | 61.491 | 9,291 |
| 2024-02-21 | 74.700 | 75.193 | 73.800 | 74.700 | 61.698 | 4,664 |
| 2024-02-20 | 74.750 | 74.750 | 74.100 | 74.750 | 61.739 | 13,941 |
| 2024-02-19 | 75.025 | 75.050 | 74.350 | 75.025 | 61.966 | 13,242 |
| 2024-02-16 | 74.650 | 75.350 | 74.650 | 74.650 | 61.657 | 33,974 |
| 2024-02-15 | 74.100 | 74.800 | 74.100 | 74.650 | 61.657 | 14,117 |
| 2024-02-14 | 74.750 | 75.300 | 73.800 | 74.750 | 61.739 | 12,749 |
| 2024-02-13 | 74.850 | 74.850 | 74.100 | 74.850 | 61.822 | 10,020 |
| 2024-02-12 | 75.800 | 75.800 | 74.750 | 75.375 | 62.255 | 13,998 |
| 2024-02-09 | 76.300 | 76.300 | 75.400 | 75.625 | 62.462 | 21,314 |
| 2024-02-08 | 78.000 | 78.000 | 76.250 | 77.025 | 63.618 | 22,024 |
| 2024-02-07 | 78.600 | 78.600 | 77.500 | 78.250 | 64.630 | 15,909 |
| 2024-02-06 | 77.925 | 79.748 | 77.850 | 79.025 | 65.270 | 12,735 |
| 2024-02-05 | 77.025 | 78.250 | 76.950 | 78.250 | 64.630 | 10,884 |
| 2024-02-02 | 76.907 | 78.000 | 76.907 | 77.725 | 64.196 | 8,456 |
| 2024-02-01 | 76.350 | 76.600 | 76.200 | 76.350 | 63.061 | 7,546 |
| 2024-01-31 | 76.450 | 76.750 | 75.758 | 76.450 | 63.143 | 25,668 |
| 2024-01-30 | 76.750 | 77.000 | 76.000 | 76.750 | 63.391 | 10,691 |
| 2024-01-29 | 76.150 | 76.807 | 75.800 | 76.150 | 62.896 | 7,346 |
| 2024-01-26 | 76.300 | 76.300 | 75.250 | 75.925 | 62.710 | 25,194 |
| 2024-01-25 | 79.650 | 79.650 | 75.600 | 76.600 | 63.267 | 28,327 |
| 2024-01-24 | 78.950 | 80.307 | 78.950 | 79.575 | 65.724 | 7,749 |
| 2024-01-23 | 79.650 | 79.650 | 78.650 | 78.900 | 65.167 | 10,912 |
| 2024-01-22 | 81.150 | 81.150 | 80.150 | 80.250 | 66.282 | 8,940 |
| 2024-01-19 | 81.000 | 82.100 | 81.000 | 81.375 | 67.211 | 13,781 |
| 2024-01-18 | 80.650 | 81.900 | 80.550 | 81.675 | 67.459 | 21,294 |
| 2024-01-17 | 80.750 | 81.250 | 80.400 | 80.750 | 66.695 | 36,119 |
| 2024-01-16 | 81.600 | 81.600 | 80.000 | 81.525 | 67.335 | 17,302 |
| 2024-01-15 | 81.900 | 81.900 | 79.625 | 79.625 | 65.766 | 8,693 |
| 2024-01-12 | 79.993 | 81.875 | 79.993 | 81.875 | 67.624 | 7,892 |
| 2024-01-11 | 80.450 | 81.500 | 79.150 | 79.325 | 65.518 | 79,988 |
| 2024-01-10 | 80.300 | 80.400 | 79.142 | 80.200 | 66.241 | 11,494 |
| 2024-01-09 | 78.600 | 79.850 | 78.250 | 79.725 | 65.848 | 8,796 |
| 2024-01-08 | 77.675 | 78.707 | 76.850 | 77.575 | 64.073 | 21,958 |
| 2024-01-05 | 76.900 | 78.000 | 76.800 | 78.000 | 64.424 | 13,230 |
| 2024-01-04 | 76.500 | 77.650 | 76.500 | 77.125 | 63.701 | 23,232 |
| 2024-01-03 | 74.250 | 75.750 | 74.250 | 75.275 | 62.173 | 41,742 |
| 2024-01-02 | 75.388 | 75.388 | 73.650 | 74.300 | 61.368 | 8,704 |
| 2023-12-29 | 72.650 | 74.157 | 72.650 | 73.675 | 60.851 | 8,258 |
| 2023-12-28 | 72.850 | 72.850 | 71.925 | 71.925 | 59.406 | 7,458 |
| 2023-12-27 | 71.250 | 72.850 | 71.250 | 72.150 | 59.592 | 13,957 |
| 2023-12-22 | 70.900 | 71.100 | 70.500 | 70.900 | 58.559 | 8,022 |
| 2023-12-21 | 71.475 | 71.900 | 70.750 | 71.475 | 59.034 | 16,072 |
| 2023-12-20 | 71.875 | 72.050 | 70.900 | 71.775 | 59.282 | 39,347 |
| 2023-12-19 | 71.350 | 73.200 | 71.350 | 72.100 | 59.550 | 19,652 |
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.