Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	94.250	94.250	93.200	94.250	87.663	24,869
2026-02-05	93.100	93.650	93.100	93.200	86.686	1,882
2026-02-04	92.400	93.100	92.000	92.400	85.942	10,352
2026-02-03	91.850	93.000	91.100	91.850	85.430	3,370
2026-02-02	91.650	91.900	90.500	90.550	84.221	838
2026-01-30	92.200	92.700	92.200	92.200	85.756	2,540
2026-01-29	92.400	93.200	92.300	92.400	85.942	17,892
2026-01-28	92.400	92.700	91.800	92.400	85.942	9,468
2026-01-27	91.550	92.500	91.100	91.550	85.151	1,805
2026-01-26	91.600	91.600	90.950	90.950	84.593	1,649
2026-01-23	92.800	92.800	91.100	91.550	85.151	24,604
2026-01-22	93.700	94.000	92.800	93.700	87.151	23,517
2026-01-21	92.000	92.200	90.400	90.750	84.407	2,556
2026-01-20	92.000	92.900	91.900	92.000	85.570	1,109
2026-01-19	92.500	93.500	92.200	92.500	86.035	1,065
2026-01-16	96.000	96.100	95.000	96.000	89.290	2,500
2026-01-15	94.350	96.300	94.200	95.650	88.965	63,342
2026-01-14	95.450	95.450	94.000	94.450	87.849	34,652
2026-01-13	97.000	97.000	95.500	95.650	88.965	1,927
2026-01-12	96.500	96.500	95.700	96.500	89.755	5,043
2026-01-09	97.100	97.400	95.350	95.550	88.872	1,978
2026-01-08	97.300	97.800	96.000	96.000	89.290	8,659
2026-01-07	97.400	97.800	96.500	97.400	90.593	16,664
2026-01-06	99.350	99.500	97.150	97.800	90.965	4,853
2026-01-05	99.350	99.800	98.700	99.350	92.406	79,862
2026-01-02	98.150	99.600	97.600	99.600	92.639	3,026
2025-12-31	96.400	96.400	96.400	96.400	89.662	0
2025-12-30	95.900	97.600	95.900	97.200	90.407	9,544
2025-12-29	94.500	96.100	94.500	95.550	88.872	14,777
2025-12-24	94.150	94.150	94.150	94.150	87.570	0
2025-12-23	94.350	94.500	93.700	94.350	87.756	190
2025-12-22	94.050	94.400	93.300	94.050	87.477	3,620
2025-12-19	91.900	93.900	91.900	93.000	86.500	1,688
2025-12-18	91.350	92.300	91.350	91.350	84.965	57
2025-12-17	90.950	91.900	90.950	90.950	84.593	868
2025-12-16	89.800	90.800	89.800	89.800	83.524	1,032
2025-12-15	89.732	90.200	89.732	90.150	83.849	1,311
2025-12-12	89.300	89.600	88.800	89.300	83.059	1,358
2025-12-11	89.200	89.501	89.000	89.200	82.966	1,405
2025-12-10	89.200	89.600	89.100	89.100	82.873	2,866
2025-12-09	89.400	89.900	89.100	89.400	83.152	3,506
2025-12-08	89.400	89.700	89.100	89.400	83.152	2,868
2025-12-05	89.200	89.800	89.200	89.200	82.966	930
2025-12-04	89.000	89.500	88.400	89.000	82.780	2,504
2025-12-03	88.700	89.300	88.500	88.700	82.501	1,366
2025-12-02	88.400	89.000	87.800	88.400	82.222	56
2025-12-01	88.500	88.500	87.600	88.500	82.315	3,852
2025-11-28	87.650	88.700	87.650	87.650	81.524	1,019
2025-11-27	87.250	87.850	87.000	87.250	81.152	7,953
2025-11-26	86.750	87.800	86.750	86.750	80.687	34,351
2025-11-25	85.700	86.899	85.500	86.850	80.780	7,361
2025-11-24	86.250	86.250	86.000	86.250	80.222	2,409
2025-11-21	85.800	86.000	85.100	85.800	79.803	2,291
2025-11-20	86.250	86.700	85.600	86.250	80.222	20,145
2025-11-19	86.050	86.250	85.500	86.050	80.036	3,441
2025-11-18	86.300	86.300	85.000	86.050	80.036	8,735
2025-11-17	87.600	87.600	86.200	87.050	80.966	5,753
2025-11-14	87.400	87.400	86.000	86.450	80.408	1,260
2025-11-13	87.550	87.882	86.900	87.550	81.431	5,588
2025-11-12	86.550	88.500	86.300	87.650	81.524	5,161

← NewerPage 4 of 5 · 255 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.