Austevoll Seafood ASA (AUSS.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 82.15 | 83.15 | 80.35 | 82.80 | 82.80 | 240,651 |
| Jun 27, 2024 | 84.00 | 84.00 | 81.85 | 82.25 | 82.25 | 192,096 |
| Jun 26, 2024 | 85.05 | 86.00 | 83.50 | 83.50 | 83.50 | 168,783 |
| Jun 25, 2024 | 86.00 | 86.70 | 85.90 | 85.90 | 85.90 | 57,101 |
| Jun 24, 2024 | 85.45 | 86.65 | 85.35 | 86.50 | 86.50 | 134,338 |
| Jun 21, 2024 | 86.30 | 86.80 | 85.70 | 86.20 | 86.20 | 164,096 |
| Jun 20, 2024 | 86.60 | 87.55 | 85.75 | 86.30 | 86.30 | 104,356 |
| Jun 19, 2024 | 87.35 | 87.75 | 87.05 | 87.35 | 87.35 | 103,995 |
| Jun 18, 2024 | 86.50 | 87.75 | 86.50 | 87.30 | 87.30 | 189,850 |
| Jun 17, 2024 | 85.80 | 86.65 | 85.30 | 86.35 | 86.35 | 73,628 |
| Jun 14, 2024 | 85.20 | 86.45 | 84.90 | 85.80 | 85.80 | 127,225 |
| Jun 13, 2024 | 83.90 | 85.15 | 83.00 | 85.10 | 85.10 | 155,035 |
| Jun 12, 2024 | 83.25 | 83.80 | 82.50 | 83.80 | 83.80 | 161,123 |
| Jun 11, 2024 | 83.70 | 84.05 | 82.35 | 83.30 | 83.30 | 66,494 |
| Jun 10, 2024 | 84.70 | 84.70 | 83.50 | 83.50 | 83.50 | 165,528 |
| Jun 07, 2024 | 85.25 | 85.25 | 84.05 | 84.70 | 84.70 | 91,620 |
| Jun 06, 2024 | 84.65 | 85.25 | 83.75 | 84.95 | 84.95 | 203,969 |
| Jun 05, 2024 | 84.10 | 84.85 | 83.70 | 84.60 | 84.60 | 164,898 |
| Jun 04, 2024 | 87.00 | 87.00 | 83.85 | 84.00 | 84.00 | 238,973 |
| Jun 03, 2024 | 86.35 | 87.55 | 86.15 | 86.35 | 86.35 | 282,140 |
| May 31, 2024 | 87.30 | 87.45 | 84.95 | 85.50 | 85.50 | 356,146 |
| May 30, 2024 | 87.50 | 87.50 | 86.35 | 86.95 | 86.95 | 237,240 |
| May 30, 2024 | 4.5 Dividend | |||||
| May 29, 2024 | 92.15 | 92.25 | 91.00 | 86.70 | 82.20 | 178,874 |
| May 28, 2024 | 93.20 | 93.25 | 91.60 | 91.60 | 86.85 | 132,345 |
| May 27, 2024 | 93.85 | 94.45 | 92.85 | 92.85 | 88.03 | 309,756 |
| May 24, 2024 | 93.00 | 93.60 | 92.30 | 93.60 | 88.74 | 265,187 |
| May 23, 2024 | 92.60 | 93.35 | 92.10 | 93.00 | 88.17 | 133,571 |
| May 22, 2024 | 93.20 | 93.25 | 91.80 | 92.80 | 87.98 | 82,839 |
| May 21, 2024 | 96.00 | 96.35 | 92.80 | 92.80 | 87.98 | 328,720 |
| May 16, 2024 | 95.05 | 96.00 | 91.70 | 96.00 | 91.02 | 552,018 |
| May 15, 2024 | 96.35 | 97.35 | 94.30 | 95.00 | 90.07 | 362,927 |
| May 14, 2024 | 92.90 | 93.45 | 91.60 | 92.85 | 88.03 | 160,413 |
| May 13, 2024 | 92.00 | 93.15 | 90.65 | 92.95 | 88.13 | 164,579 |
| May 10, 2024 | 91.15 | 93.00 | 91.15 | 92.30 | 87.51 | 173,985 |
| May 08, 2024 | 90.20 | 92.00 | 90.20 | 90.70 | 85.99 | 168,423 |
| May 07, 2024 | 89.00 | 90.50 | 88.80 | 90.50 | 85.80 | 363,439 |
| May 06, 2024 | 89.50 | 89.80 | 88.60 | 89.00 | 84.38 | 100,890 |
| May 03, 2024 | 88.65 | 90.40 | 88.25 | 89.50 | 84.85 | 251,288 |
| May 02, 2024 | 88.80 | 89.50 | 87.55 | 88.00 | 83.43 | 177,885 |
| Apr 30, 2024 | 88.00 | 89.15 | 87.50 | 89.15 | 84.52 | 299,224 |
| Apr 29, 2024 | 86.00 | 88.20 | 85.45 | 87.25 | 82.72 | 203,496 |
| Apr 26, 2024 | 85.50 | 86.45 | 84.85 | 86.20 | 81.73 | 192,962 |
| Apr 25, 2024 | 84.00 | 85.85 | 83.90 | 85.10 | 80.68 | 149,129 |
| Apr 24, 2024 | 84.35 | 84.50 | 82.60 | 84.35 | 79.97 | 104,455 |
| Apr 23, 2024 | 84.50 | 84.50 | 83.10 | 83.45 | 79.12 | 91,671 |
| Apr 22, 2024 | 83.15 | 84.30 | 83.15 | 83.35 | 79.02 | 101,375 |
| Apr 19, 2024 | 83.10 | 83.30 | 81.65 | 83.10 | 78.79 | 162,664 |
| Apr 18, 2024 | 81.00 | 83.70 | 80.30 | 83.10 | 78.79 | 276,732 |
| Apr 17, 2024 | 82.40 | 82.75 | 81.35 | 81.35 | 77.13 | 120,311 |
| Apr 16, 2024 | 82.55 | 82.65 | 81.30 | 82.30 | 78.03 | 224,182 |
| Apr 15, 2024 | 84.25 | 84.45 | 82.10 | 82.10 | 77.84 | 112,624 |
| Apr 12, 2024 | 84.95 | 84.95 | 83.90 | 84.20 | 79.83 | 95,097 |
| Apr 11, 2024 | 83.00 | 85.00 | 83.00 | 83.90 | 79.55 | 65,761 |
| Apr 10, 2024 | 85.20 | 85.35 | 84.20 | 84.90 | 80.49 | 143,281 |
| Apr 09, 2024 | 84.35 | 85.00 | 84.00 | 85.00 | 80.59 | 97,478 |
| Apr 08, 2024 | 83.40 | 85.20 | 83.40 | 84.60 | 80.21 | 123,551 |
| Apr 05, 2024 | 82.90 | 83.65 | 82.80 | 83.40 | 79.07 | 110,913 |
| Apr 04, 2024 | 82.60 | 83.90 | 81.85 | 83.55 | 79.21 | 202,580 |
| Apr 03, 2024 | 84.00 | 84.25 | 82.95 | 83.10 | 78.79 | 126,228 |
| Apr 02, 2024 | 86.00 | 86.00 | 84.00 | 84.70 | 80.30 | 484,160 |
| Mar 27, 2024 | 84.60 | 85.30 | 84.05 | 85.20 | 80.78 | 119,488 |
| Mar 26, 2024 | 84.75 | 84.75 | 83.75 | 84.05 | 79.69 | 63,378 |
| Mar 25, 2024 | 85.00 | 85.10 | 83.45 | 83.80 | 79.45 | 95,366 |
| Mar 22, 2024 | 84.40 | 85.15 | 83.60 | 85.15 | 80.73 | 244,523 |
| Mar 21, 2024 | 84.80 | 84.80 | 83.20 | 84.00 | 79.64 | 119,692 |
| Mar 20, 2024 | 84.00 | 84.40 | 83.35 | 84.20 | 79.83 | 172,022 |
| Mar 19, 2024 | 82.35 | 83.95 | 82.35 | 83.75 | 79.40 | 124,468 |
| Mar 18, 2024 | 82.50 | 84.45 | 82.25 | 82.70 | 78.41 | 279,650 |
| Mar 15, 2024 | 80.10 | 82.75 | 79.75 | 82.50 | 78.22 | 428,573 |
| Mar 14, 2024 | 79.00 | 80.75 | 79.00 | 80.10 | 75.94 | 152,995 |
| Mar 13, 2024 | 79.40 | 79.70 | 79.00 | 79.45 | 75.33 | 97,980 |
| Mar 12, 2024 | 80.00 | 80.40 | 79.25 | 79.25 | 75.14 | 233,235 |
| Mar 11, 2024 | 81.60 | 81.60 | 79.45 | 80.20 | 76.04 | 156,013 |
| Mar 08, 2024 | 80.85 | 81.65 | 80.00 | 81.35 | 77.13 | 155,596 |
| Mar 07, 2024 | 79.60 | 80.65 | 79.60 | 80.65 | 76.46 | 154,989 |
| Mar 06, 2024 | 80.30 | 80.85 | 79.55 | 80.30 | 76.13 | 227,948 |
| Mar 05, 2024 | 80.00 | 81.50 | 80.00 | 80.55 | 76.37 | 118,758 |
| Mar 04, 2024 | 81.00 | 81.60 | 80.10 | 80.50 | 76.32 | 214,107 |
| Mar 01, 2024 | 81.00 | 81.30 | 79.60 | 80.95 | 76.75 | 297,145 |
| Feb 29, 2024 | 78.25 | 81.50 | 77.45 | 80.50 | 76.32 | 524,696 |
| Feb 28, 2024 | 75.40 | 81.20 | 75.40 | 78.55 | 74.47 | 1,235,282 |
| Feb 27, 2024 | 71.05 | 73.10 | 71.05 | 72.60 | 68.83 | 902,916 |
| Feb 26, 2024 | 74.35 | 74.40 | 73.10 | 73.10 | 69.31 | 125,767 |
| Feb 23, 2024 | 74.60 | 74.80 | 73.60 | 74.40 | 70.54 | 162,136 |
| Feb 22, 2024 | 75.50 | 75.55 | 74.50 | 74.80 | 70.92 | 104,125 |
| Feb 21, 2024 | 74.50 | 75.20 | 73.60 | 75.20 | 71.30 | 98,727 |
| Feb 20, 2024 | 74.60 | 74.70 | 74.00 | 74.25 | 70.40 | 156,187 |
| Feb 19, 2024 | 74.70 | 75.60 | 74.15 | 74.80 | 70.92 | 107,744 |
| Feb 16, 2024 | 74.75 | 75.60 | 74.70 | 75.15 | 71.25 | 169,161 |
| Feb 15, 2024 | 73.80 | 74.75 | 73.20 | 74.35 | 70.49 | 268,019 |
| Feb 14, 2024 | 74.00 | 75.20 | 73.80 | 73.80 | 69.97 | 233,477 |
| Feb 13, 2024 | 74.50 | 74.85 | 73.75 | 74.30 | 70.44 | 196,951 |
| Feb 12, 2024 | 76.15 | 76.15 | 74.75 | 74.80 | 70.92 | 234,725 |
| Feb 09, 2024 | 77.00 | 77.00 | 75.40 | 76.15 | 72.20 | 306,008 |
| Feb 08, 2024 | 78.55 | 78.55 | 76.30 | 76.55 | 72.58 | 165,442 |
| Feb 07, 2024 | 79.50 | 79.50 | 77.60 | 77.85 | 73.81 | 128,512 |
| Feb 06, 2024 | 77.65 | 79.70 | 77.55 | 79.35 | 75.23 | 156,491 |
| Feb 05, 2024 | 77.00 | 78.35 | 76.80 | 77.65 | 73.62 | 140,979 |
| Feb 02, 2024 | 76.10 | 78.00 | 76.10 | 76.90 | 72.91 | 188,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.