Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	93.800	96.300	93.800	95.025	73.991	43,283
2023-01-04	92.700	93.391	91.550	92.800	72.258	13,889
2023-01-03	90.000	92.300	88.559	92.300	71.869	53,891
2022-12-30	88.000	89.500	88.000	88.900	69.222	10,164
2022-12-29	88.350	88.800	87.600	88.300	68.755	9,905
2022-12-28	88.350	88.800	87.250	88.350	68.794	7,755
2022-12-23	88.500	88.500	87.375	87.375	68.034	19,678
2022-12-22	89.800	89.800	87.600	88.450	68.871	11,608
2022-12-21	86.600	89.400	86.100	89.025	69.319	11,789
2022-12-20	85.825	86.800	84.350	86.750	67.548	3,499
2022-12-19	85.025	86.750	84.850	85.825	66.827	54,988
2022-12-16	84.150	86.350	83.800	85.275	66.399	59,969
2022-12-15	85.875	86.200	84.600	84.600	65.874	35,297
2022-12-14	87.450	87.450	85.300	86.600	67.431	26,514
2022-12-13	88.300	88.450	85.759	86.900	67.664	19,946
2022-12-12	83.775	88.100	83.700	87.525	68.151	34,552
2022-12-09	82.000	84.350	82.000	84.350	65.679	17,207
2022-12-08	80.450	82.650	80.350	81.825	63.713	25,324
2022-12-07	80.350	80.350	79.575	79.575	61.961	7,828
2022-12-06	81.150	81.150	78.600	80.400	62.603	26,600
2022-12-05	81.075	81.350	81.025	81.025	63.090	2,607
2022-12-02	81.225	81.450	79.650	81.275	63.285	25,280
2022-12-01	80.800	82.050	80.800	81.725	63.635	19,478
2022-11-30	81.150	81.150	79.800	80.150	62.409	31,841
2022-11-29	80.700	80.700	79.200	79.525	61.922	25,352
2022-11-28	80.650	81.150	80.500	80.650	62.798	27,319
2022-11-25	81.075	82.050	80.800	81.075	63.129	6,640
2022-11-24	79.700	81.100	79.700	80.900	62.993	5,508
2022-11-23	79.800	79.800	77.950	78.000	60.735	118,520
2022-11-22	82.450	82.450	80.300	81.325	63.324	9,923
2022-11-21	81.675	82.150	80.250	80.550	62.720	24,966
2022-11-18	84.400	84.400	81.550	82.700	64.394	26,756
2022-11-17	83.275	85.650	82.550	85.525	66.594	54,052
2022-11-16	83.675	85.100	82.100	83.525	65.037	98,898
2022-11-15	79.775	83.650	79.350	83.175	64.764	26,102
2022-11-14	77.675	79.400	77.650	78.900	61.435	33,603
2022-11-11	77.950	80.150	77.950	78.700	61.280	22,863
2022-11-10	76.850	77.850	75.800	76.800	59.800	79,837
2022-11-09	76.500	79.850	76.500	77.125	60.053	44,185
2022-11-08	76.300	76.300	75.200	75.675	58.924	33,410
2022-11-07	76.400	77.250	75.450	76.500	59.567	22,968
2022-11-04	75.475	76.650	74.500	76.500	59.567	15,086
2022-11-03	77.025	77.950	75.000	75.675	58.924	55,209
2022-11-02	77.875	78.000	75.100	75.625	58.885	37,586
2022-11-01	77.250	78.350	77.250	77.725	60.520	23,649
2022-10-31	73.943	77.400	73.943	77.125	60.053	48,184
2022-10-28	71.725	73.600	71.700	72.650	56.569	60,746
2022-10-27	72.350	72.900	70.487	72.250	56.257	89,999
2022-10-26	71.057	73.600	71.057	72.650	56.569	66,940
2022-10-25	67.575	69.000	67.400	68.000	52.948	42,233
2022-10-24	67.350	67.350	66.350	66.700	51.936	36,001
2022-10-21	69.475	70.150	67.770	68.450	53.298	47,226
2022-10-20	70.150	70.150	69.275	69.275	53.941	9,986
2022-10-19	71.300	71.300	69.800	70.600	54.973	51,018
2022-10-18	71.775	72.700	69.800	72.700	56.608	46,388
2022-10-17	68.300	71.900	67.700	71.175	55.420	67,994
2022-10-14	71.475	71.550	68.200	68.350	53.221	37,001
2022-10-13	69.575	71.650	68.950	70.250	54.700	49,536
2022-10-12	68.900	69.400	66.650	68.750	53.532	69,419
2022-10-11	67.400	69.400	67.400	69.025	53.746	82,337

← NewerPage 17 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.