Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	89.275	91.500	88.800	90.300	70.312	41,948
2023-03-29	89.025	89.150	87.300	87.625	68.229	21,667
2023-03-28	85.200	88.850	85.200	87.225	67.918	36,920
2023-03-27	87.175	88.700	87.175	87.175	67.879	38,628
2023-03-24	89.600	89.600	86.650	87.575	68.190	61,498
2023-03-23	88.800	90.950	88.800	89.725	69.864	25,334
2023-03-22	86.000	88.650	85.361	88.550	68.949	48,479
2023-03-21	84.100	85.950	84.100	85.925	66.905	45,958
2023-03-20	84.250	84.400	82.150	84.000	65.406	11,325
2023-03-17	85.325	86.350	84.550	85.225	66.360	15,137
2023-03-16	84.400	86.000	83.800	85.225	66.360	18,977
2023-03-15	85.875	86.900	84.250	85.875	66.866	39,408
2023-03-14	83.325	85.800	82.900	85.725	66.750	33,530
2023-03-13	85.200	85.200	82.550	83.525	65.037	30,980
2023-03-10	84.750	86.250	84.650	85.875	66.866	31,013
2023-03-09	85.650	85.650	84.750	84.750	65.990	16,379
2023-03-08	85.825	86.850	85.550	85.825	66.827	36,838
2023-03-07	88.350	88.350	86.350	87.075	67.801	19,933
2023-03-06	87.925	88.800	87.800	87.925	68.463	50,460
2023-03-03	88.650	88.650	87.147	87.325	67.995	25,870
2023-03-02	88.100	89.400	88.100	89.225	69.475	15,980
2023-03-01	88.650	89.300	88.150	88.650	69.027	24,741
2023-02-28	87.425	89.250	86.500	88.650	69.027	37,524
2023-02-27	87.300	88.600	87.300	87.925	68.463	28,024
2023-02-24	85.725	86.550	85.150	85.725	66.750	69,693
2023-02-23	86.250	86.650	85.200	86.250	67.158	70,728
2023-02-22	89.000	89.000	86.726	87.825	68.385	103,232
2023-02-21	90.368	90.368	86.550	89.925	70.020	208,789
2023-02-20	96.700	96.800	94.850	96.800	75.373	61,027
2023-02-17	95.750	97.150	95.750	96.400	75.062	24,428
2023-02-16	96.200	97.500	95.400	96.200	74.906	19,425
2023-02-15	95.750	96.600	95.750	96.350	75.023	12,066
2023-02-14	95.075	96.750	94.400	96.400	75.062	51,895
2023-02-13	94.250	94.250	93.700	93.725	72.979	5,916
2023-02-10	97.350	97.350	94.900	94.900	73.894	7,922
2023-02-09	98.475	98.650	96.800	98.650	76.814	11,244
2023-02-08	96.300	98.000	96.300	97.225	75.704	29,033
2023-02-07	94.000	95.300	93.400	94.000	73.193	3,141
2023-02-06	94.500	94.500	93.150	93.475	72.784	3,948
2023-02-03	95.175	95.550	93.950	95.225	74.147	16,680
2023-02-02	100.33	101.80	89.150	93.725	72.979	23,269
2023-02-01	98.450	100.60	98.450	99.750	77.670	21,584
2023-01-31	98.675	98.750	98.200	98.675	76.833	16,293
2023-01-30	97.700	99.250	97.700	99.150	77.203	37,141
2023-01-27	95.175	96.500	95.150	96.450	75.101	6,327
2023-01-26	95.825	97.150	95.253	96.000	74.750	3,555
2023-01-25	92.750	97.350	92.750	96.100	74.828	57,477
2023-01-24	94.700	95.800	94.350	94.550	73.621	4,379
2023-01-23	92.250	93.200	91.800	92.250	71.830	22,729
2023-01-20	91.875	92.500	91.150	91.875	71.538	36,521
2023-01-19	91.850	91.850	90.650	91.225	71.032	15,642
2023-01-18	91.650	94.200	91.650	92.650	72.142	25,023
2023-01-17	91.175	92.550	90.900	91.075	70.915	11,702
2023-01-16	92.350	92.350	91.550	92.350	71.908	9,439
2023-01-13	92.300	92.300	91.350	91.825	71.499	13,280
2023-01-12	92.300	94.350	90.200	92.400	71.947	46,630
2023-01-11	93.750	93.750	91.900	92.700	72.181	12,264
2023-01-10	92.850	93.850	92.400	92.850	72.297	11,487
2023-01-09	96.850	96.850	92.600	93.325	72.667	18,041
2023-01-06	96.450	97.950	96.150	96.500	75.139	23,931

← NewerPage 16 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.