Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	116.30	117.10	113.90	114.65	89.272	3,282
2022-07-13	117.50	117.50	115.50	117.10	91.180	16,505
2022-07-12	121.40	121.60	119.50	119.75	93.243	20,374
2022-07-11	120.50	120.80	120.20	120.50	93.827	5,699
2022-07-08	121.70	122.20	119.60	119.85	93.321	7,711
2022-07-07	120.70	122.30	119.20	122.05	95.034	17,574
2022-07-06	118.95	121.00	118.20	118.95	92.620	9,572
2022-07-05	122.25	122.70	119.30	120.40	93.749	24,251
2022-07-04	116.60	121.50	116.60	120.40	93.749	56,840
2022-07-01	115.45	115.90	113.70	115.65	90.051	12,389
2022-06-30	115.50	115.50	113.70	115.45	89.895	14,719
2022-06-29	117.60	117.60	116.20	117.60	91.569	14,425
2022-06-28	116.80	118.00	116.60	116.80	90.946	19,602
2022-06-27	115.65	116.70	115.65	115.65	90.051	11,931
2022-06-24	113.20	114.30	112.70	113.20	88.143	9,109
2022-06-23	111.75	113.00	110.00	111.85	87.092	15,559
2022-06-22	114.80	114.80	112.00	112.10	87.286	5,671
2022-06-21	118.35	120.00	115.50	116.50	90.712	56,575
2022-06-20	117.20	118.70	116.00	117.20	91.257	21,249
2022-06-17	116.00	118.80	114.80	117.50	91.491	16,513
2022-06-16	116.70	116.70	115.35	115.35	89.817	16,036
2022-06-15	115.05	117.40	114.10	116.60	90.790	24,206
2022-06-14	114.65	115.10	112.80	114.55	89.194	68,484
2022-06-13	115.50	115.50	111.70	113.90	88.688	33,062
2022-06-10	118.15	119.50	115.90	116.40	90.635	90,854
2022-06-09	118.35	119.10	117.60	118.35	92.153	22,940
2022-06-08	119.85	121.20	117.90	118.05	91.919	42,730
2022-06-07	120.20	121.50	118.60	121.00	94.216	39,933
2022-06-06	124.30	124.30	124.30	124.30	96.786	0
2022-06-01	126.25	127.30	124.00	124.30	96.786	55,144
2022-05-31	125.80	126.50	123.50	125.70	97.876	59,460
2022-05-30	127.45	128.00	125.80	127.45	99.239	56,961
2022-05-27	129.50	129.50	126.30	128.20	99.823	65,160
2022-05-26	131.25	131.25	131.25	131.25	102.20	0
2022-05-25	133.30	133.60	129.70	131.25	102.20	67,610
2022-05-24	136.50	139.60	134.60	138.45	104.30	93,560
2022-05-23	134.85	136.40	134.00	134.85	101.59	71,410
2022-05-20	131.10	134.30	131.10	134.05	100.99	51,868
2022-05-19	129.50	131.50	128.10	131.15	98.800	64,902
2022-05-18	129.60	132.30	129.50	129.50	97.557	105,128
2022-05-17	127.55	127.55	127.55	127.55	96.088	0
2022-05-16	128.90	128.90	125.90	127.55	96.088	317,515
2022-05-13	132.40	132.40	125.00	128.00	96.427	315,093
2022-05-12	140.80	140.80	138.50	140.00	105.47	21,132
2022-05-11	141.70	143.90	141.70	143.05	107.77	13,370
2022-05-10	140.20	142.40	140.20	141.50	106.60	73,348
2022-05-09	137.00	143.50	137.00	140.60	105.92	76,589
2022-05-06	138.15	140.50	137.20	138.25	104.15	60,505
2022-05-05	147.00	147.00	140.70	141.30	106.45	19,020
2022-05-04	146.05	148.34	145.20	145.60	109.69	24,438
2022-05-03	147.35	148.00	145.90	147.35	111.00	37,780
2022-04-29	148.90	150.90	148.70	148.90	112.17	40,997
2022-04-28	147.75	149.20	147.50	147.75	111.31	16,491
2022-04-27	145.50	148.20	145.20	145.40	109.54	35,335
2022-04-26	145.20	146.40	144.72	145.20	109.38	11,847
2022-04-25	143.75	145.90	143.20	143.75	108.29	69,075
2022-04-22	145.30	146.80	145.30	146.15	110.10	13,901
2022-04-21	143.45	146.10	143.00	145.50	109.61	12,698
2022-04-20	142.70	143.80	142.70	143.35	107.99	8,754
2022-04-19	142.45	143.90	142.40	143.15	107.84	38,396

← NewerPage 19 of 22 · 1,268 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.