Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	66.650	69.300	65.750	68.750	53.532	23,590
2022-10-07	68.000	68.000	65.850	66.400	51.702	35,364
2022-10-06	69.100	69.100	67.850	68.050	52.987	13,910
2022-10-05	70.250	71.250	68.200	69.375	54.019	49,693
2022-10-04	74.250	74.950	69.750	69.825	54.369	32,557
2022-10-03	73.475	74.650	72.300	73.825	57.484	35,582
2022-09-30	68.800	73.900	68.650	73.725	57.406	33,051
2022-09-29	72.350	72.350	67.000	67.375	52.461	70,942
2022-09-28	85.075	86.250	70.150	71.475	55.654	47,138
2022-09-27	94.600	95.000	91.875	91.875	71.538	11,403
2022-09-26	93.825	94.350	92.850	93.775	73.018	27,501
2022-09-23	98.200	98.200	94.750	95.925	74.692	53,815
2022-09-22	98.550	101.30	98.550	99.550	77.514	10,779
2022-09-21	99.125	101.00	98.300	98.775	76.911	39,547
2022-09-20	101.98	102.30	99.250	100.60	78.332	47,650
2022-09-16	100.90	101.20	99.750	100.90	78.566	28,323
2022-09-15	103.00	103.00	101.17	101.78	79.247	23,137
2022-09-14	102.10	103.60	102.10	103.15	80.317	10,184
2022-09-13	104.10	104.80	103.20	104.10	81.057	8,371
2022-09-12	104.00	104.60	103.50	103.75	80.785	13,364
2022-09-09	103.05	104.00	103.05	103.05	80.240	15,309
2022-09-08	101.90	101.90	100.60	100.73	78.429	20,027
2022-09-07	103.70	103.70	101.60	101.70	79.188	13,068
2022-09-06	105.70	107.30	104.20	105.50	82.147	9,124
2022-09-05	108.40	108.40	106.80	108.40	84.405	16,566
2022-09-02	108.80	108.80	107.40	107.55	83.744	10,891
2022-09-01	106.15	109.20	105.60	109.20	85.028	24,575
2022-08-31	107.05	107.20	105.40	106.95	83.276	22,294
2022-08-30	106.55	107.50	106.10	106.55	82.965	31,166
2022-08-26	110.80	110.80	107.29	108.00	84.094	18,611
2022-08-25	112.20	112.20	110.30	111.45	86.780	26,272
2022-08-24	115.75	119.20	110.70	113.80	88.610	77,457
2022-08-23	116.60	117.01	115.60	116.60	90.790	14,347
2022-08-22	115.25	116.50	114.50	114.85	89.428	8,591
2022-08-19	113.20	116.50	112.90	116.40	90.635	19,203
2022-08-18	111.00	113.30	111.00	112.80	87.831	58,319
2022-08-17	110.95	111.00	110.10	110.95	86.391	23,819
2022-08-16	110.95	112.70	110.60	110.85	86.313	22,233
2022-08-15	111.55	112.20	110.30	111.55	86.858	17,023
2022-08-12	111.25	112.10	110.20	111.25	86.625	8,666
2022-08-11	110.95	112.40	110.70	112.10	87.286	23,706
2022-08-10	113.80	113.80	112.00	113.80	88.610	15,999
2022-08-09	118.15	118.60	116.70	118.05	91.919	5,152
2022-08-08	119.50	119.50	117.80	118.45	92.231	9,539
2022-08-05	122.95	123.20	121.30	121.30	94.450	15,770
2022-08-04	120.40	121.60	120.20	120.40	93.749	27,317
2022-08-03	121.80	121.80	120.70	120.70	93.983	11,119
2022-08-02	120.33	121.60	120.33	121.60	94.684	9,446
2022-08-01	118.40	121.60	118.40	120.90	94.138	31,859
2022-07-29	118.95	119.40	118.40	118.95	92.620	11,026
2022-07-28	118.80	118.80	118.11	118.65	92.387	7,160
2022-07-27	117.30	119.90	117.30	118.95	92.620	7,676
2022-07-26	118.80	118.80	116.90	117.50	91.491	3,627
2022-07-25	117.35	118.45	117.35	118.45	92.231	11,390
2022-07-22	117.20	117.90	117.20	117.20	91.257	15,298
2022-07-21	118.05	118.90	116.40	116.40	90.635	13,319
2022-07-20	117.00	118.60	116.30	117.00	91.102	34,846
2022-07-19	116.50	117.30	115.10	116.60	90.790	27,785
2022-07-18	116.50	116.50	115.20	116.50	90.712	6,298
2022-07-15	115.35	117.00	113.40	116.80	90.946	15,508

← NewerPage 18 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.