Austevoll Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	100.13	100.89	99.800	100.13	86.941	1,930
2024-11-26	100.80	100.80	100.00	100.13	86.941	2,801
2024-11-25	101.48	101.80	101.30	101.48	88.113	1,885
2024-11-22	100.90	101.30	100.20	100.90	87.614	4,225
2024-11-21	98.850	100.70	98.750	100.20	87.006	2,767
2024-11-20	98.375	99.800	98.250	98.350	85.400	5,001
2024-11-19	99.150	99.150	97.900	97.900	85.009	6,980
2024-11-18	98.700	99.850	98.700	99.250	86.181	6,602
2024-11-15	97.800	97.800	96.600	96.800	84.054	11,725
2024-11-14	94.500	94.500	92.800	93.725	81.384	12,747
2024-11-13	96.650	97.450	96.200	96.650	83.923	2,705
2024-11-12	96.400	96.550	95.900	96.400	83.706	2,233
2024-11-11	95.450	96.400	95.450	96.400	83.706	3,146
2024-11-08	96.000	96.100	95.100	96.000	83.359	2,218
2024-11-07	95.725	95.800	95.225	95.225	82.686	772
2024-11-06	96.300	97.650	96.200	96.200	83.533	5,287
2024-11-05	95.025	95.750	93.750	95.025	82.512	2,109
2024-11-04	94.750	95.500	94.750	95.125	82.599	1,155
2024-11-01	94.900	95.500	94.900	94.900	82.404	2,259
2024-10-31	97.450	97.450	95.100	96.400	83.706	3,938
2024-10-30	98.000	98.000	97.100	97.700	84.835	4,848
2024-10-29	98.700	98.700	96.900	97.425	84.596	4,191
2024-10-28	98.675	99.000	97.500	98.675	85.682	2,996
2024-10-25	99.250	99.400	98.600	99.250	86.181	5,874
2024-10-24	98.950	100.40	98.950	100.10	86.919	13,942
2024-10-23	99.350	99.500	99.000	99.350	86.268	3,258
2024-10-22	99.800	99.800	98.375	98.375	85.421	5,768
2024-10-21	99.725	100.60	99.525	99.525	86.420	3,189
2024-10-18	101.48	102.20	100.60	101.48	88.113	4,944
2024-10-17	101.30	102.60	101.30	102.28	88.808	4,431
2024-10-16	100.73	101.10	99.850	100.73	87.462	4,482
2024-10-15	99.225	100.70	99.150	100.60	87.353	3,617
2024-10-14	98.907	100.20	98.907	99.450	86.355	4,331
2024-10-11	99.625	100.10	98.950	99.625	86.507	2,997
2024-10-10	99.054	100.10	99.054	99.850	86.702	5,356
2024-10-09	97.050	97.967	97.050	97.225	84.423	3,772
2024-10-08	96.700	96.750	95.350	96.750	84.010	2,229
2024-10-07	97.400	97.400	97.025	97.025	84.249	3,521
2024-10-04	97.350	98.500	97.350	97.975	85.074	9,944
2024-10-03	96.400	97.400	96.400	96.400	83.706	17,532
2024-10-02	97.650	97.650	95.675	95.675	83.077	7,855
2024-10-01	96.950	98.600	96.900	98.350	85.400	4,442
2024-09-30	95.675	96.350	95.250	95.675	83.077	3,919
2024-09-27	95.175	95.400	95.100	95.175	82.643	4,590
2024-09-26	94.950	96.550	94.950	95.675	83.077	5,511
2024-09-25	95.800	95.800	94.750	94.750	82.274	6,854
2024-09-24	96.600	96.600	95.475	95.475	82.903	2,230
2024-09-23	97.325	98.422	96.800	97.325	84.510	1,845
2024-09-20	96.750	97.200	96.224	96.750	84.010	14,859
2024-09-19	96.400	97.350	96.400	96.400	83.706	5,075
2024-09-18	96.650	96.750	96.100	96.650	83.923	3,600
2024-09-17	96.400	96.488	95.766	96.400	83.706	3,442
2024-09-16	96.350	96.700	95.950	96.350	83.663	1,314
2024-09-13	95.775	96.800	95.650	95.775	83.164	8,720
2024-09-12	95.825	96.200	95.450	95.825	83.207	20,753
2024-09-11	95.475	95.750	94.600	95.475	82.903	9,250
2024-09-10	95.275	95.550	95.000	95.275	82.729	3,137
2024-09-09	95.100	96.300	95.100	96.200	83.533	6,692
2024-09-06	92.900	92.900	91.550	92.550	80.363	3,280
2024-09-05	92.700	94.000	92.700	93.925	81.557	4,528

← NewerPage 9 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.