Austevoll Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 106.45 | 107.30 | 105.40 | 106.45 | 92.433 | 2,334 |
| 2025-02-21 | 106.00 | 106.75 | 106.00 | 106.75 | 92.693 | 792 |
| 2025-02-20 | 108.00 | 108.00 | 105.60 | 106.05 | 92.086 | 4,972 |
| 2025-02-19 | 110.50 | 110.50 | 108.80 | 109.10 | 94.734 | 2,713 |
| 2025-02-18 | 110.45 | 110.60 | 109.70 | 110.45 | 95.906 | 1,803 |
| 2025-02-17 | 109.60 | 110.50 | 108.60 | 109.60 | 95.168 | 2,541 |
| 2025-02-14 | 110.25 | 110.60 | 109.75 | 110.25 | 95.733 | 1,817 |
| 2025-02-13 | 108.00 | 110.95 | 107.80 | 110.95 | 96.340 | 10,845 |
| 2025-02-12 | 108.26 | 108.26 | 106.40 | 107.45 | 93.301 | 5,006 |
| 2025-02-11 | 106.25 | 107.00 | 105.60 | 106.25 | 92.259 | 6,685 |
| 2025-02-10 | 107.75 | 107.75 | 106.50 | 107.75 | 93.562 | 3,534 |
| 2025-02-07 | 108.20 | 108.20 | 107.45 | 108.20 | 93.953 | 4,499 |
| 2025-02-06 | 107.30 | 108.90 | 107.30 | 108.30 | 94.039 | 2,351 |
| 2025-02-05 | 107.65 | 107.70 | 106.15 | 106.15 | 92.172 | 2,429 |
| 2025-02-04 | 106.65 | 107.30 | 106.65 | 106.65 | 92.607 | 1,797 |
| 2025-02-03 | 108.30 | 108.50 | 105.60 | 106.65 | 92.607 | 9,742 |
| 2025-01-31 | 110.65 | 111.00 | 110.00 | 110.65 | 96.080 | 2,426 |
| 2025-01-30 | 110.35 | 111.30 | 110.35 | 110.35 | 95.819 | 3,203 |
| 2025-01-29 | 108.70 | 109.30 | 108.10 | 108.70 | 94.387 | 5,289 |
| 2025-01-28 | 107.00 | 108.20 | 107.00 | 108.10 | 93.866 | 17,819 |
| 2025-01-27 | 106.25 | 106.60 | 105.90 | 106.25 | 92.259 | 6,490 |
| 2025-01-24 | 107.45 | 107.45 | 106.20 | 107.45 | 93.301 | 2,213 |
| 2025-01-23 | 106.65 | 107.60 | 106.65 | 107.45 | 93.301 | 2,669 |
| 2025-01-22 | 104.30 | 105.60 | 104.30 | 105.30 | 91.434 | 7,301 |
| 2025-01-21 | 104.30 | 104.32 | 103.50 | 104.30 | 90.566 | 7,438 |
| 2025-01-20 | 103.05 | 104.10 | 103.05 | 103.05 | 89.481 | 3,844 |
| 2025-01-17 | 102.25 | 103.40 | 102.25 | 102.25 | 88.786 | 5,543 |
| 2025-01-16 | 101.40 | 102.95 | 101.40 | 102.65 | 89.133 | 7,977 |
| 2025-01-15 | 98.800 | 99.600 | 98.800 | 99.450 | 86.355 | 6,001 |
| 2025-01-14 | 97.250 | 98.100 | 97.250 | 97.700 | 84.835 | 8,211 |
| 2025-01-13 | 96.250 | 96.250 | 95.250 | 96.250 | 83.576 | 1,958 |
| 2025-01-10 | 97.075 | 97.242 | 96.200 | 97.075 | 84.292 | 2,631 |
| 2025-01-09 | 96.655 | 97.300 | 96.655 | 97.025 | 84.249 | 4,486 |
| 2025-01-08 | 95.800 | 95.800 | 94.700 | 95.675 | 83.077 | 5,923 |
| 2025-01-07 | 96.150 | 96.150 | 94.850 | 95.575 | 82.990 | 5,711 |
| 2025-01-06 | 98.550 | 98.550 | 97.125 | 97.125 | 84.336 | 2,309 |
| 2025-01-03 | 97.975 | 99.950 | 97.700 | 97.975 | 85.074 | 1,253 |
| 2025-01-02 | 98.550 | 98.950 | 98.350 | 98.775 | 85.769 | 4,864 |
| 2024-12-31 | 97.875 | 97.875 | 97.875 | 97.875 | 84.987 | 0 |
| 2024-12-30 | 97.875 | 97.900 | 97.000 | 97.875 | 84.987 | 3,187 |
| 2024-12-27 | 97.025 | 97.500 | 97.025 | 97.025 | 84.249 | 3,341 |
| 2024-12-24 | 97.275 | 97.275 | 97.275 | 97.275 | 84.466 | 0 |
| 2024-12-23 | 97.275 | 97.275 | 96.050 | 97.275 | 84.466 | 1,443 |
| 2024-12-20 | 96.050 | 96.450 | 94.750 | 95.875 | 83.250 | 8,282 |
| 2024-12-19 | 95.775 | 96.250 | 95.300 | 95.775 | 83.164 | 4,165 |
| 2024-12-18 | 96.250 | 97.125 | 96.250 | 97.125 | 84.336 | 2,589 |
| 2024-12-17 | 98.200 | 98.200 | 97.052 | 97.600 | 84.748 | 2,327 |
| 2024-12-16 | 100.00 | 100.00 | 99.100 | 99.125 | 86.072 | 3,063 |
| 2024-12-13 | 101.78 | 102.20 | 101.20 | 101.78 | 88.374 | 3,072 |
| 2024-12-12 | 101.00 | 102.10 | 100.90 | 102.05 | 88.612 | 8,142 |
| 2024-12-11 | 99.825 | 100.90 | 99.825 | 99.825 | 86.680 | 3,112 |
| 2024-12-10 | 100.93 | 101.00 | 99.450 | 99.450 | 86.355 | 10,107 |
| 2024-12-09 | 100.90 | 100.90 | 100.10 | 100.23 | 87.028 | 7,924 |
| 2024-12-06 | 101.90 | 102.80 | 101.35 | 101.90 | 88.482 | 7,165 |
| 2024-12-05 | 101.98 | 102.30 | 101.30 | 101.98 | 88.547 | 15,466 |
| 2024-12-04 | 101.00 | 101.60 | 100.90 | 101.00 | 87.701 | 2,657 |
| 2024-12-03 | 100.80 | 100.80 | 100.10 | 100.23 | 87.028 | 10,471 |
| 2024-12-02 | 101.70 | 101.70 | 100.63 | 100.63 | 87.375 | 1,332 |
| 2024-11-29 | 100.83 | 101.60 | 100.83 | 100.83 | 87.549 | 446 |
| 2024-11-28 | 101.00 | 101.10 | 100.40 | 101.00 | 87.701 | 1,540 |
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.