Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	70.800	71.500	70.800	70.800	58.477	25,384
2023-12-15	72.100	72.750	71.141	72.100	59.550	29,493
2023-12-14	70.700	72.300	70.700	71.725	59.241	30,086
2023-12-13	70.500	70.500	69.924	70.300	58.064	9,884
2023-12-12	71.225	71.800	70.493	71.225	58.828	9,772
2023-12-11	71.275	71.500	71.003	71.275	58.869	28,059
2023-12-08	71.875	72.000	70.898	71.875	59.365	97,044
2023-12-07	72.500	72.500	71.500	72.500	59.881	13,098
2023-12-06	73.925	74.150	72.700	72.800	60.129	14,371
2023-12-05	73.600	74.300	73.600	74.300	61.368	6,865
2023-12-04	73.925	74.650	73.607	73.925	61.058	4,330
2023-12-01	74.400	74.400	73.850	74.400	61.450	12,762
2023-11-30	74.450	74.750	73.800	74.450	61.491	36,935
2023-11-29	73.575	75.200	73.550	74.750	61.739	16,480
2023-11-28	74.250	74.250	73.575	73.575	60.769	16,513
2023-11-27	74.900	75.625	74.900	75.625	62.462	7,965
2023-11-24	74.000	75.025	73.650	75.025	61.966	35,195
2023-11-23	72.950	74.000	72.757	74.000	61.120	91,552
2023-11-22	72.300	72.850	72.250	72.300	59.716	58,269
2023-11-21	72.650	72.650	71.900	72.650	60.005	51,896
2023-11-20	72.200	72.750	72.200	72.200	59.633	57,599
2023-11-17	70.400	72.400	70.400	72.400	59.798	69,133
2023-11-16	73.700	73.700	70.748	70.900	58.559	137,128
2023-11-15	74.000	74.350	72.650	74.100	61.202	119,767
2023-11-14	76.996	78.198	76.996	77.775	64.238	36,017
2023-11-13	78.300	78.300	77.275	77.275	63.825	35,224
2023-11-10	78.900	78.900	77.850	78.250	64.630	8,293
2023-11-09	76.850	79.600	76.850	79.125	65.353	23,960
2023-11-08	75.900	76.850	75.900	76.850	63.474	23,795
2023-11-07	74.708	74.708	72.900	73.675	60.851	69,105
2023-11-06	76.750	76.750	75.593	76.750	63.391	21,774
2023-11-03	76.950	77.350	76.350	76.950	63.556	16,629
2023-11-02	76.000	76.850	75.950	76.000	62.772	9,759
2023-11-01	76.300	76.392	75.400	76.250	62.978	7,859
2023-10-31	76.031	76.850	76.031	76.500	63.185	13,448
2023-10-30	75.475	75.950	74.900	75.475	62.338	14,837
2023-10-27	74.400	76.000	74.400	75.425	62.297	38,764
2023-10-26	72.500	72.800	72.500	72.500	59.881	3,520
2023-10-25	72.850	73.000	72.094	72.850	60.170	53,195
2023-10-24	71.325	73.100	69.850	72.250	59.674	50,032
2023-10-23	71.875	72.000	70.600	70.750	58.435	31,180
2023-10-20	72.982	72.982	72.094	72.250	59.674	16,839
2023-10-19	74.450	74.900	73.200	74.900	61.863	12,169
2023-10-18	74.900	75.150	74.493	74.900	61.863	7,194
2023-10-17	74.900	75.250	74.150	74.900	61.863	27,797
2023-10-16	74.700	75.350	74.200	74.700	61.698	16,343
2023-10-13	75.375	75.550	74.700	75.375	62.255	12,414
2023-10-12	75.925	76.650	75.693	76.000	62.772	15,782
2023-10-11	75.525	76.400	75.500	75.525	62.379	23,473
2023-10-10	75.025	75.393	73.900	74.750	61.739	10,810
2023-10-09	73.800	73.800	72.650	72.800	60.129	12,606
2023-10-06	74.100	74.400	73.443	74.100	61.202	15,104
2023-10-05	74.000	74.400	73.850	74.400	61.450	26,103
2023-10-04	72.650	73.550	72.150	72.650	60.005	12,465
2023-10-03	74.300	74.300	72.350	72.350	59.757	19,447
2023-10-02	75.025	75.950	74.343	75.025	61.966	27,190
2023-09-29	74.650	75.300	74.550	74.650	61.657	22,765
2023-09-28	75.175	75.400	73.993	75.075	62.008	55,742
2023-09-27	74.650	75.900	74.150	75.675	62.503	14,636
2023-09-26	74.600	74.600	73.725	73.725	60.893	18,301

← NewerPage 13 of 22 · 1,261 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.