Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	140.40	140.40	140.40	140.40	105.77	0
2022-04-13	141.52	141.52	140.40	140.40	105.77	7,413
2022-04-12	140.40	141.40	140.20	140.40	105.77	42,871
2022-04-11	142.15	143.00	141.30	142.15	107.09	33,087
2022-04-08	143.70	143.70	141.40	143.55	108.14	20,255
2022-04-07	141.20	144.10	141.20	142.15	107.09	26,319
2022-04-06	137.90	140.30	137.90	139.45	105.05	11,013
2022-04-05	139.40	139.40	137.60	138.85	104.60	27,332
2022-04-04	141.70	141.90	138.60	139.55	105.13	46,959
2022-04-01	136.50	142.60	136.50	141.60	106.67	32,357
2022-03-31	140.60	141.60	136.20	136.30	102.68	15,841
2022-03-30	140.80	142.20	139.00	140.80	106.07	10,373
2022-03-29	139.75	141.20	139.20	139.75	105.28	43,995
2022-03-28	138.35	140.30	138.25	138.25	104.15	23,977
2022-03-25	138.00	139.35	138.00	139.35	104.98	32,495
2022-03-24	137.60	138.30	137.30	137.60	103.66	20,316
2022-03-23	137.90	138.90	137.70	137.90	103.89	22,942
2022-03-22	137.10	138.85	137.10	138.85	104.60	16,883
2022-03-21	132.90	136.30	132.80	135.05	101.74	30,749
2022-03-18	131.75	132.90	129.90	131.55	99.102	27,772
2022-03-17	131.65	132.45	130.20	131.55	99.102	32,948
2022-03-16	128.40	131.60	128.40	130.05	97.972	37,861
2022-03-15	124.40	127.70	124.40	125.20	94.318	26,563
2022-03-14	123.15	124.70	123.15	123.15	92.774	32,121
2022-03-11	121.60	124.20	121.60	123.25	92.849	59,865
2022-03-10	118.45	120.20	118.25	118.25	89.082	39,268
2022-03-09	113.80	115.60	113.36	115.25	86.822	82,812
2022-03-08	110.95	113.80	110.80	112.30	84.600	57,200
2022-03-07	114.75	114.80	109.70	113.10	85.203	25,780
2022-03-04	120.70	120.70	115.50	117.60	88.593	38,335
2022-03-03	122.70	122.70	121.70	121.70	91.681	24,653
2022-03-02	124.50	124.50	122.89	123.75	93.226	25,957
2022-03-01	128.00	128.30	125.30	126.25	95.109	25,609
2022-02-28	123.45	125.50	123.10	124.90	94.092	14,213
2022-02-25	121.47	125.70	121.47	124.60	93.866	13,997
2022-02-24	119.65	123.70	119.65	119.65	90.137	29,025
2022-02-23	124.40	125.50	124.40	124.40	93.715	1,734
2022-02-22	124.00	125.00	123.40	123.85	93.301	6,268
2022-02-21	126.15	127.40	125.00	126.15	95.034	16,073
2022-02-18	127.05	128.40	126.50	126.85	95.561	9,732
2022-02-17	129.80	133.50	127.10	128.00	96.427	30,533
2022-02-16	127.25	127.60	124.70	127.25	95.862	29,275
2022-02-15	126.95	129.40	124.80	124.90	94.092	21,870
2022-02-14	127.65	127.65	125.30	127.65	96.164	24,060
2022-02-11	125.50	129.40	125.50	128.20	96.578	27,870
2022-02-10	124.60	126.10	124.60	124.60	93.866	10,146
2022-02-09	124.40	124.90	124.30	124.40	93.715	11,321
2022-02-08	124.60	125.90	123.80	124.60	93.866	36,650
2022-02-07	122.45	124.50	122.30	124.10	93.489	20,833
2022-02-04	121.20	122.10	119.60	121.10	91.229	11,496
2022-02-03	120.50	121.70	120.50	121.70	91.681	10,380
2022-02-02	119.50	121.40	119.50	120.20	90.551	17,171
2022-02-01	118.25	119.10	117.80	118.25	89.082	6,640
2022-01-31	117.30	118.20	115.50	115.65	87.124	9,757
2022-01-28	114.00	116.30	114.00	115.05	86.672	31,137
2022-01-27	112.00	115.30	112.00	114.65	86.370	21,106
2022-01-26	111.90	113.70	111.90	112.60	84.826	9,925
2022-01-25	109.70	110.80	109.10	109.70	82.641	4,738
2022-01-24	112.60	113.80	109.00	109.50	82.491	12,806
2022-01-21	113.10	113.40	112.60	113.10	85.203	166,230

← NewerPage 20 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.