Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	76.492	76.492	74.250	74.250	61.326	15,863
2023-09-22	77.800	77.800	76.575	76.850	63.474	10,313
2023-09-21	78.950	78.950	77.743	77.825	64.279	16,256
2023-09-20	78.650	79.750	78.650	79.575	65.724	25,583
2023-09-19	77.525	78.650	77.100	78.650	64.960	32,793
2023-09-18	76.750	78.350	76.550	77.875	64.320	13,256
2023-09-15	80.050	80.050	77.050	77.725	64.196	36,659
2023-09-14	78.300	80.250	78.300	80.250	66.282	10,501
2023-09-13	78.000	78.050	77.550	78.000	64.424	3,635
2023-09-12	77.200	77.950	77.200	77.375	63.907	8,971
2023-09-11	77.066	77.750	77.066	77.475	63.990	4,513
2023-09-08	76.150	76.450	75.850	76.150	62.896	3,880
2023-09-07	76.850	76.850	76.450	76.850	63.474	8,007
2023-09-06	77.500	80.150	77.500	77.775	64.238	22,989
2023-09-05	77.750	79.325	77.750	79.325	65.518	19,954
2023-09-04	77.203	78.700	77.203	78.000	64.424	15,225
2023-09-01	76.900	77.350	76.150	76.900	63.515	34,140
2023-08-31	77.875	77.875	77.875	77.875	64.320	46,174
2023-08-30	77.275	78.000	77.275	77.275	63.825	5,664
2023-08-29	77.125	77.700	76.800	77.025	63.618	26,905
2023-08-25	78.500	78.700	76.400	77.375	63.907	35,748
2023-08-24	77.075	78.500	75.750	78.150	64.547	45,484
2023-08-23	71.675	77.450	71.650	76.700	63.350	154,773
2023-08-22	74.750	74.850	73.300	74.700	61.698	30,777
2023-08-21	75.625	76.416	74.599	75.625	62.462	13,584
2023-08-18	76.600	76.600	75.350	75.375	62.255	10,574
2023-08-17	77.175	77.658	76.350	77.175	63.742	16,114
2023-08-16	75.750	77.500	75.750	76.700	63.350	30,251
2023-08-15	76.650	77.500	75.700	76.650	63.309	34,523
2023-08-14	76.800	77.150	75.700	75.725	62.545	50,612
2023-08-11	75.800	77.225	75.800	77.225	63.783	18,798
2023-08-10	74.950	74.950	74.950	74.950	61.904	45,452
2023-08-09	76.100	76.358	75.950	76.100	62.854	3,968
2023-08-08	76.800	76.800	75.500	75.875	62.668	7,007
2023-08-07	77.025	77.350	76.450	77.025	63.618	20,703
2023-08-04	76.100	77.200	75.800	77.125	63.701	12,161
2023-08-03	75.675	76.750	75.600	76.750	63.391	23,917
2023-08-02	76.350	76.750	75.600	76.350	63.061	13,904
2023-08-01	76.150	77.100	76.150	76.150	62.896	7,973
2023-07-31	76.100	76.950	76.100	76.250	62.978	30,762
2023-07-28	75.875	76.053	74.650	74.650	61.657	15,661
2023-07-27	74.000	75.500	74.000	75.425	62.297	17,337
2023-07-26	74.000	74.350	73.450	74.000	61.120	9,011
2023-07-25	74.550	74.750	73.850	74.550	61.574	31,966
2023-07-24	75.200	75.200	74.300	74.350	61.409	5,553
2023-07-21	74.800	75.450	74.800	75.375	62.255	44,287
2023-07-20	73.800	75.000	73.800	74.300	61.368	35,197
2023-07-19	72.500	73.286	72.500	72.500	59.881	26,825
2023-07-18	72.100	72.500	71.800	72.100	59.550	7,082
2023-07-17	72.350	72.350	71.650	71.875	59.365	14,271
2023-07-14	74.250	74.250	73.250	73.325	60.562	14,099
2023-07-13	74.850	75.002	74.250	74.850	61.822	26,368
2023-07-12	73.250	74.800	73.250	74.650	61.657	26,330
2023-07-11	72.400	72.750	72.327	72.400	59.798	12,273
2023-07-10	71.475	72.200	71.350	71.475	59.034	6,451
2023-07-07	72.750	72.750	71.100	71.375	58.952	35,258
2023-07-06	73.475	73.700	72.350	72.350	59.757	50,482
2023-07-05	74.250	74.450	73.450	74.250	61.326	11,400
2023-07-04	74.800	75.150	74.500	74.800	61.781	16,415
2023-07-03	74.500	74.550	73.450	74.500	61.533	65,490

← NewerPage 14 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.