Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	74.600	74.798	74.150	74.600	61.615	14,282
2023-06-29	74.450	74.750	73.800	74.450	61.491	16,646
2023-06-28	74.000	74.600	73.500	74.000	61.120	32,084
2023-06-27	73.450	73.450	72.550	72.900	60.211	25,450
2023-06-26	74.100	74.100	73.300	74.100	61.202	25,516
2023-06-23	74.450	74.450	73.550	73.675	60.851	12,937
2023-06-22	74.450	75.200	74.450	74.800	61.781	25,847
2023-06-21	75.050	75.050	74.000	74.050	61.161	20,800
2023-06-20	75.675	75.675	74.950	75.675	62.503	22,256
2023-06-19	75.725	75.800	74.400	75.775	62.586	27,835
2023-06-16	76.500	76.500	75.700	76.500	63.185	28,812
2023-06-15	78.300	78.700	76.050	77.125	63.701	80,431
2023-06-14	78.150	78.900	78.042	78.150	64.547	24,114
2023-06-13	79.075	79.075	77.900	79.075	65.311	156,126
2023-06-12	79.000	79.000	78.000	78.200	64.589	95,445
2023-06-09	81.225	81.650	79.600	80.000	66.075	13,543
2023-06-08	82.500	82.500	81.250	81.325	67.170	25,572
2023-06-07	83.375	84.000	82.450	83.375	68.863	4,792
2023-06-06	85.475	85.600	83.250	84.250	69.586	25,380
2023-06-05	86.700	87.150	85.425	85.425	70.556	12,758
2023-06-02	87.275	87.300	86.050	87.275	72.084	21,584
2023-06-01	87.850	87.850	86.550	86.750	71.651	10,999
2023-05-31	87.000	89.150	87.000	88.950	73.468	77,259
2023-05-30	87.375	89.900	86.850	87.225	72.043	8,088,183
2023-05-26	91.075	92.150	85.375	85.375	70.515	35,578
2023-05-25	88.550	98.400	87.750	96.050	74.789	28,620
2023-05-24	88.800	88.800	87.900	88.800	69.144	50,330
2023-05-23	90.050	90.350	88.950	90.050	70.117	14,476
2023-05-22	91.400	91.400	89.875	89.875	69.981	60,464
2023-05-19	92.400	93.800	91.350	92.250	71.830	65,530
2023-05-18	92.050	92.050	92.050	92.050	71.675	0
2023-05-17	92.050	92.050	92.050	92.050	71.675	0
2023-05-16	93.775	93.950	91.500	92.050	71.675	19,367
2023-05-15	96.450	97.675	95.450	97.675	76.054	27,579
2023-05-12	96.100	96.100	95.200	96.100	74.828	6,897
2023-05-11	95.625	98.400	95.625	95.625	74.458	27,243
2023-05-10	94.600	94.950	92.800	93.125	72.512	23,580
2023-05-09	95.000	95.000	92.300	93.425	72.745	158,315
2023-05-05	93.850	93.850	91.150	92.050	71.675	72,316
2023-05-04	95.150	95.150	93.950	94.450	73.543	30,626
2023-05-03	98.300	98.300	94.750	95.625	74.458	72,598
2023-05-02	98.650	101.00	98.650	98.775	76.911	14,375
2023-04-28	100.13	100.20	99.300	100.13	77.962	4,922
2023-04-27	99.000	100.60	99.000	100.10	77.943	28,813
2023-04-26	97.800	99.750	97.800	99.550	77.514	49,190
2023-04-25	98.475	99.250	97.500	98.475	76.677	47,709
2023-04-24	100.30	101.10	98.300	98.850	76.969	15,608
2023-04-21	98.850	100.10	98.850	99.250	77.281	59,121
2023-04-20	97.800	98.850	97.800	97.800	76.152	69,247
2023-04-19	98.550	98.800	97.150	98.550	76.736	22,958
2023-04-18	99.550	100.10	98.550	99.550	77.514	56,135
2023-04-17	97.500	98.800	97.500	98.575	76.755	70,982
2023-04-14	95.800	95.800	93.650	95.225	74.147	19,874
2023-04-13	93.725	95.400	93.725	93.725	72.979	30,065
2023-04-12	91.850	92.500	91.850	92.000	71.636	8,165
2023-04-11	92.500	93.100	90.650	92.350	71.908	13,631
2023-04-05	91.925	91.925	90.400	91.925	71.577	8,366
2023-04-04	91.925	92.750	91.900	91.925	71.577	24,799
2023-04-03	94.150	94.203	91.851	92.600	72.103	12,119
2023-03-31	92.350	94.200	92.350	94.100	73.271	35,927

← NewerPage 15 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.