Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	112.30	113.40	112.30	113.40	85.429	5,372
2022-01-19	111.20	112.90	111.20	112.30	84.600	7,804
2022-01-18	111.60	111.60	110.20	110.25	83.056	23,123
2022-01-17	112.40	113.25	112.20	112.40	84.675	9,512
2022-01-14	111.15	112.20	110.00	111.15	83.734	14,645
2022-01-13	110.10	111.10	110.10	110.85	83.508	9,719
2022-01-12	108.50	110.20	108.00	110.05	82.905	26,205
2022-01-11	106.25	108.50	106.10	107.85	81.248	11,780
2022-01-10	108.60	108.60	106.00	106.95	80.570	17,182
2022-01-07	106.10	108.40	106.10	108.10	81.436	10,523
2022-01-06	106.05	107.00	106.00	106.05	79.892	7,759
2022-01-05	108.00	108.80	107.30	108.00	81.361	5,289
2022-01-04	108.70	109.50	107.60	108.70	81.888	29,133
2021-12-31	105.90	105.90	105.90	105.90	79.779	0
2021-12-30	105.90	106.50	104.60	105.90	79.779	25,317
2021-12-29	106.40	106.40	104.80	105.40	79.402	15,324
2021-12-24	104.00	104.00	104.00	104.00	78.347	0
2021-12-23	102.60	104.10	102.60	104.00	78.347	16,586
2021-12-22	101.00	101.40	100.40	101.00	76.087	9,834
2021-12-21	99.825	100.80	99.200	99.825	75.202	13,410
2021-12-20	99.450	99.450	98.150	98.875	74.486	5,208
2021-12-17	100.10	101.30	99.850	100.10	75.409	15,190
2021-12-16	99.925	101.10	99.600	99.925	75.277	22,699
2021-12-15	99.150	99.350	98.050	99.150	74.694	12,490
2021-12-14	100.20	100.30	98.750	98.750	74.392	2,717
2021-12-13	102.35	102.60	100.93	100.93	76.031	6,431
2021-12-10	101.80	102.60	100.50	101.80	76.690	6,173
2021-12-09	101.60	102.00	100.80	101.60	76.539	2,282
2021-12-08	101.40	102.90	101.28	101.28	76.294	9,114
2021-12-07	100.20	101.40	100.20	101.10	76.163	4,151
2021-12-06	99.400	99.400	98.075	98.075	73.884	24,638
2021-12-03	98.775	98.775	98.775	98.775	74.411	4,577
2021-12-02	99.725	99.725	98.500	99.725	75.127	17,035
2021-12-01	99.350	100.10	99.350	99.350	74.844	2,553
2021-11-30	99.525	99.800	98.550	99.525	74.976	29,304
2021-11-29	101.00	102.90	101.00	101.00	76.087	2,797
2021-11-26	102.28	103.30	101.50	102.28	77.048	6,297
2021-11-25	105.70	106.00	105.20	105.70	79.628	475
2021-11-24	105.90	106.50	104.90	105.90	79.779	24,720
2021-11-23	107.30	107.30	105.69	105.70	79.628	834
2021-11-22	111.25	111.40	109.60	109.60	82.566	956
2021-11-19	110.40	111.70	110.40	111.45	83.960	13,253
2021-11-18	110.95	111.30	109.70	110.95	83.583	8,808
2021-11-17	110.75	110.90	110.40	110.75	83.432	18,120
2021-11-16	111.75	112.10	111.20	111.75	84.186	7,170
2021-11-15	111.45	111.45	110.50	111.45	83.960	43,672
2021-11-12	111.30	111.30	109.30	111.25	83.809	7,086
2021-11-11	109.10	111.80	105.20	110.45	83.206	22,685
2021-11-10	108.80	109.60	108.20	108.80	81.963	8,259
2021-11-09	108.70	109.90	108.70	108.70	81.888	7,874
2021-11-08	110.60	110.60	109.40	109.60	82.566	19,224
2021-11-05	110.05	111.20	109.30	110.05	82.905	6,682
2021-11-04	111.20	111.20	110.20	111.15	83.734	12,250
2021-11-03	111.25	111.70	109.70	109.70	82.641	4,212
2021-11-02	112.20	112.20	109.50	109.50	82.491	15,047
2021-11-01	114.65	114.90	113.40	114.65	86.370	6,338
2021-10-29	114.05	114.40	113.70	114.05	85.918	2,082
2021-10-28	114.25	114.25	112.90	114.25	86.069	7,537
2021-10-27	113.40	114.90	112.60	113.40	85.429	28,731
2021-10-26	112.30	113.80	112.30	113.30	85.353	7,195

← NewerPage 21 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.