Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 98.400 | 99.400 | 96.700 | 96.700 | 83.967 | 29,388 |
| 2025-05-21 | 98.450 | 99.600 | 98.450 | 99.600 | 86.485 | 729 |
| 2025-05-20 | 98.400 | 98.400 | 97.350 | 97.400 | 84.575 | 18,349 |
| 2025-05-19 | 101.55 | 101.80 | 98.750 | 98.750 | 85.747 | 7,100 |
| 2025-05-16 | 100.60 | 103.20 | 100.60 | 101.15 | 87.831 | 14,739 |
| 2025-05-15 | 99.394 | 102.20 | 99.394 | 100.10 | 86.919 | 51,846 |
| 2025-05-14 | 94.850 | 95.900 | 94.750 | 94.750 | 82.274 | 10,991 |
| 2025-05-13 | 94.550 | 94.800 | 94.200 | 94.550 | 82.100 | 25,883 |
| 2025-05-12 | 94.050 | 94.050 | 93.250 | 94.050 | 81.666 | 50,569 |
| 2025-05-09 | 93.200 | 93.816 | 92.989 | 93.200 | 80.928 | 28,642 |
| 2025-05-08 | 93.600 | 93.600 | 92.879 | 93.600 | 81.275 | 25,470 |
| 2025-05-07 | 94.300 | 94.300 | 93.100 | 93.100 | 80.841 | 19,413 |
| 2025-05-06 | 95.250 | 95.300 | 93.900 | 94.450 | 82.013 | 3,247 |
| 2025-05-02 | 97.700 | 97.700 | 97.100 | 97.300 | 84.488 | 10,546 |
| 2025-05-01 | 96.800 | 96.800 | 96.800 | 96.800 | 84.054 | 0 |
| 2025-04-30 | 96.800 | 97.284 | 96.600 | 96.800 | 84.054 | 16,083 |
| 2025-04-29 | 95.850 | 96.900 | 95.850 | 95.850 | 83.229 | 4,093 |
| 2025-04-28 | 94.950 | 95.800 | 94.950 | 94.950 | 82.447 | 1,698 |
| 2025-04-25 | 96.800 | 97.300 | 94.900 | 95.450 | 82.881 | 3,177 |
| 2025-04-24 | 97.850 | 98.900 | 97.100 | 97.850 | 84.965 | 2,554 |
| 2025-04-23 | 96.400 | 98.100 | 96.400 | 97.650 | 84.792 | 17,020 |
| 2025-04-22 | 94.050 | 95.200 | 94.000 | 94.950 | 82.447 | 2,201 |
| 2025-04-17 | 94.750 | 94.750 | 94.750 | 94.750 | 82.274 | 0 |
| 2025-04-16 | 94.750 | 94.750 | 93.400 | 94.750 | 82.274 | 1,731 |
| 2025-04-15 | 96.700 | 96.700 | 94.750 | 94.750 | 82.274 | 460 |
| 2025-04-14 | 94.550 | 95.400 | 94.400 | 94.550 | 82.100 | 3,250 |
| 2025-04-11 | 93.600 | 93.600 | 92.100 | 93.100 | 80.841 | 36,939 |
| 2025-04-10 | 96.700 | 96.900 | 93.350 | 94.050 | 81.666 | 29,768 |
| 2025-04-09 | 93.100 | 93.600 | 93.100 | 93.400 | 81.101 | 8,580 |
| 2025-04-08 | 94.450 | 94.500 | 92.500 | 94.350 | 81.926 | 17,727 |
| 2025-04-07 | 90.150 | 94.350 | 88.700 | 93.900 | 81.536 | 7,204 |
| 2025-04-04 | 94.800 | 95.900 | 92.900 | 93.225 | 80.949 | 7,666 |
| 2025-04-03 | 94.950 | 96.200 | 94.950 | 95.575 | 82.990 | 5,755 |
| 2025-04-02 | 97.530 | 97.530 | 96.750 | 97.525 | 84.683 | 5,609 |
| 2025-04-01 | 98.450 | 98.450 | 97.700 | 98.275 | 85.334 | 17,451 |
| 2025-03-31 | 97.375 | 98.150 | 97.300 | 97.375 | 84.553 | 1,905 |
| 2025-03-28 | 100.90 | 100.90 | 97.575 | 97.575 | 84.727 | 7,062 |
| 2025-03-27 | 102.25 | 103.00 | 101.10 | 102.25 | 88.786 | 7,888 |
| 2025-03-26 | 102.28 | 102.50 | 101.90 | 102.28 | 88.808 | 2,425 |
| 2025-03-25 | 101.88 | 102.70 | 101.70 | 101.88 | 88.460 | 14,520 |
| 2025-03-24 | 101.50 | 102.40 | 101.00 | 101.50 | 88.135 | 4,756 |
| 2025-03-21 | 101.08 | 102.00 | 101.08 | 101.08 | 87.766 | 7,083 |
| 2025-03-20 | 101.30 | 102.40 | 100.90 | 101.30 | 87.961 | 4,448 |
| 2025-03-19 | 100.53 | 101.70 | 100.53 | 100.53 | 87.288 | 2,454 |
| 2025-03-18 | 100.90 | 100.90 | 100.00 | 100.53 | 87.288 | 11,894 |
| 2025-03-17 | 98.875 | 99.150 | 98.600 | 98.875 | 85.855 | 14,961 |
| 2025-03-14 | 98.600 | 98.600 | 96.900 | 98.175 | 85.248 | 3,971 |
| 2025-03-13 | 97.200 | 97.200 | 96.350 | 96.350 | 83.663 | 11,766 |
| 2025-03-12 | 98.200 | 98.200 | 96.400 | 97.425 | 84.596 | 17,989 |
| 2025-03-11 | 99.125 | 99.575 | 98.750 | 99.125 | 86.072 | 8,880 |
| 2025-03-10 | 100.60 | 100.70 | 99.550 | 100.60 | 87.353 | 4,648 |
| 2025-03-07 | 99.650 | 100.70 | 99.650 | 100.23 | 87.028 | 2,845 |
| 2025-03-06 | 101.40 | 102.10 | 99.400 | 99.650 | 86.528 | 8,990 |
| 2025-03-05 | 101.78 | 102.30 | 100.40 | 100.40 | 87.180 | 5,012 |
| 2025-03-04 | 101.80 | 101.80 | 101.20 | 101.40 | 88.048 | 4,467 |
| 2025-03-03 | 104.80 | 104.80 | 104.00 | 104.70 | 90.913 | 3,286 |
| 2025-02-28 | 105.60 | 109.20 | 105.60 | 106.55 | 92.520 | 30,473 |
| 2025-02-27 | 105.40 | 107.00 | 105.40 | 105.70 | 91.782 | 6,712 |
| 2025-02-26 | 107.25 | 108.60 | 107.25 | 107.25 | 93.128 | 337 |
| 2025-02-25 | 106.45 | 107.62 | 106.45 | 106.45 | 92.433 | 22,966 |
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.