Oslo - Delayed Quote
NOK
Austevoll Seafood ASA (AUSS.OL)
80.40
-0.80
(-0.99%)
At close: 4:25:20 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
81.40
81.40
80.30
80.40
80.40
107,415
Oct 30, 2026
81.00
82.20
81.00
81.20
81.20
67,794
Oct 29, 2026
82.20
83.20
81.10
81.40
81.40
113,998
Oct 28, 2026
82.20
82.80
81.80
82.10
82.10
189,492
Oct 27, 2026
82.30
82.60
81.20
82.40
82.40
131,092
Oct 26, 2026
83.00
83.30
82.30
82.70
82.70
64,322
Oct 23, 2026
83.00
83.00
82.10
82.70
82.70
138,193
Oct 22, 2026
83.30
83.50
82.60
82.70
82.70
78,396
Oct 21, 2026
83.00
83.80
82.70
83.80
83.80
58,940
Oct 20, 2026
82.60
83.70
82.60
82.90
82.90
73,930
Oct 19, 2026
83.00
83.60
82.30
82.60
82.60
96,602
Oct 16, 2026
82.50
83.00
81.90
82.10
82.10
89,367
Oct 15, 2026
83.00
83.40
80.90
81.40
81.40
585,012
Oct 14, 2026
82.80
83.70
82.30
83.00
83.00
103,173
Oct 13, 2026
81.40
82.90
81.20
82.60
82.60
103,496
Oct 12, 2026
81.00
82.00
81.00
81.30
81.30
79,016
Oct 9, 2026
81.00
81.80
80.70
81.70
81.70
111,032
Oct 8, 2026
81.20
81.70
80.90
81.10
81.10
112,969
Oct 7, 2026
82.10
82.90
81.10
81.20
81.20
164,324
Oct 6, 2026
83.90
83.90
82.10
82.40
82.40
81,657
Oct 5, 2026
82.60
82.90
81.70
82.30
82.30
106,806
Oct 2, 2026
82.50
83.90
82.40
82.50
82.50
236,295
Oct 1, 2026
83.50
83.70
82.10
82.10
82.10
77,153
Sep 30, 2026
83.10
84.80
83.10
83.60
83.60
118,863
Sep 29, 2026
84.30
84.50
83.00
83.20
83.20
160,031
Sep 28, 2026
85.00
85.20
83.40
84.80
84.80
84,607
Sep 25, 2026
83.00
84.80
82.60
84.00
84.00
144,647
Sep 24, 2026
84.00
84.00
82.60
82.60
82.60
80,329
Sep 23, 2026
82.50
84.00
82.30
83.30
83.30
105,472
Sep 22, 2026
81.50
82.50
81.20
82.10
82.10
315,377
Sep 21, 2026
83.10
83.10
81.20
81.20
81.20
200,675
Sep 18, 2026
83.70
83.80
82.30
82.50
82.50
521,206
Sep 17, 2026
84.00
84.90
83.60
84.30
84.30
421,745
Sep 16, 2026
83.40
83.90
82.50
83.30
83.30
79,165
Sep 15, 2026
85.00
85.00
83.10
83.30
83.30
72,096
Sep 14, 2026
85.00
85.60
84.80
84.80
84.80
85,819
Sep 11, 2026
85.50
86.50
84.80
85.50
85.50
86,071
Sep 10, 2026
84.20
86.00
84.20
85.40
85.40
283,928
Sep 9, 2026
85.00
86.25
84.70
86.00
86.00
121,201
Sep 8, 2026
83.70
85.20
83.70
85.00
85.00
124,154
Sep 7, 2026
83.50
85.10
83.40
84.30
84.30
104,320
Sep 4, 2026
84.30
85.10
83.90
84.30
84.30
139,099
Sep 3, 2026
87.40
87.40
84.40
84.50
84.50
179,365
Sep 2, 2026
87.30
88.50
86.90
87.20
87.20
111,370
Sep 1, 2026
89.00
89.00
87.40
87.70
87.70
111,276
Aug 31, 2026
90.20
90.30
88.70
88.70
88.70
138,607
Aug 28, 2026
90.00
90.70
89.90
90.60
90.60
76,973
Aug 27, 2026
90.00
90.40
89.00
89.80
89.80
125,032
Aug 26, 2026
87.70
90.40
87.70
90.40
90.40
185,798
Aug 25, 2026
87.40
89.30
87.20
88.60
88.60
157,954
Aug 24, 2026
86.50
87.60
86.50
87.10
87.10
109,743
Aug 21, 2026
84.90
86.70
84.20
86.30
86.30
190,544
Aug 20, 2026
83.10
85.30
83.10
83.90
83.90
129,406
Aug 19, 2026
83.00
84.00
82.00
83.30
83.30
327,957
Aug 18, 2026
85.50
85.70
84.70
85.20
85.20
127,581
Aug 17, 2026
87.00
87.20
85.70
86.50
86.50
131,547
Aug 14, 2026
87.70
87.80
86.80
87.00
87.00
75,030
Aug 13, 2026
86.50
87.90
86.00
87.60
87.60
277,228
Aug 12, 2026
88.70
89.80
87.70
87.70
87.70
138,161
Aug 11, 2026
85.30
87.60
85.30
87.20
87.20
103,586
Aug 10, 2026
86.70
86.90
85.60
85.60
85.60
74,583
Aug 7, 2026
86.50
86.80
85.30
86.40
86.40
93,010
Aug 6, 2026
84.60
86.80
84.60
85.30
85.30
133,082
Aug 5, 2026
84.70
84.70
83.20
83.30
83.30
106,702
Aug 4, 2026
85.70
85.70
84.40
84.70
84.70
119,529
Aug 3, 2026
85.10
86.10
84.70
85.80
85.80
81,628
Jul 31, 2026
85.10
85.30
84.40
85.00
85.00
117,942
Jul 30, 2026
85.50
86.20
85.30
85.30
85.30
84,017
Jul 29, 2026
86.00
86.00
84.80
85.50
85.50
64,673
Jul 28, 2026
85.20
86.70
84.90
85.70
85.70
98,317
Jul 27, 2026
83.60
85.50
83.60
85.20
85.20
85,509
Jul 24, 2026
83.60
85.10
83.50
83.90
83.90
105,932
Jul 23, 2026
84.00
84.10
83.20
83.40
83.40
75,267
Jul 22, 2026
82.60
84.80
82.60
84.20
84.20
78,478
Jul 21, 2026
83.20
83.50
82.60
83.00
83.00
82,216
Jul 20, 2026
83.90
84.20
83.00
83.20
83.20
102,000
Jul 17, 2026
84.20
84.20
83.50
83.70
83.70
64,322
Jul 16, 2026
83.50
84.20
82.80
83.90
83.90
111,676
Jul 15, 2026
82.10
83.90
82.10
83.40
83.40
120,332
Jul 14, 2026
81.20
83.00
80.50
82.20
82.20
91,570
Jul 13, 2026
80.50
81.70
80.20
81.40
81.40
110,189
Jul 10, 2026
81.00
81.40
80.50
80.60
80.60
124,543
Jul 9, 2026
80.40
80.70
79.80
80.60
80.60
120,135
Jul 8, 2026
80.00
80.40
79.40
79.70
79.70
100,851
Jul 7, 2026
78.80
80.00
78.70
79.60
79.60
73,844
Jul 6, 2026
80.00
80.10
78.50
78.50
78.50
113,553
Jul 3, 2026
80.00
80.00
78.70
79.20
79.20
139,971
Jul 2, 2026
77.50
79.80
77.50
79.20
79.20
169,943
Jul 1, 2026
77.70
77.80
76.60
77.50
77.50
214,127
Jun 30, 2026
80.50
80.50
76.40
77.50
77.50
636,620
Jun 29, 2026
82.70
82.70
79.90
80.80
80.80
251,751
Jun 26, 2026
83.10
83.50
82.30
82.40
82.40
67,367
Jun 25, 2026
84.40
84.40
83.10
83.70
83.70
98,284
Jun 24, 2026
83.80
84.30
83.00
84.30
84.30
57,540
Jun 23, 2026
83.30
84.00
82.60
83.70
83.70
118,058
Jun 22, 2026
83.90
83.90
82.90
83.50
83.50
97,355
Jun 19, 2026
83.70
84.30
83.50
84.00
84.00
74,342
Jun 18, 2026
83.60
84.10
83.00
83.70
83.70
127,990
Jun 17, 2026
85.00
85.20
83.70
83.70
83.70
91,649
Jun 16, 2026
85.00
85.20
84.40
85.10
85.10
81,998
Jun 15, 2026
85.20
85.70
84.40
84.80
84.80
100,136
Jun 12, 2026
83.90
85.00
83.80
84.40
84.40
149,482
Jun 11, 2026
84.00
84.20
83.10
83.40
83.40
77,350
Jun 10, 2026
83.00
84.40
82.70
84.10
84.10
139,960
Jun 9, 2026
82.90
83.20
82.00
82.70
82.70
130,311
Jun 8, 2026
83.70
83.70
81.70
82.20
82.20
198,907
Jun 5, 2026
83.50
84.10
82.70
83.20
83.20
142,833
Jun 4, 2026
85.00
85.00
83.20
83.50
83.50
166,932
Jun 3, 2026
85.20
85.40
84.20
84.70
84.70
272,688
Jun 2, 2026
87.40
87.60
83.00
85.20
85.20
474,811
Jun 1, 2026
88.20
88.70
86.60
87.30
87.30
151,556
May 29, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
87.40
88.70
86.90
88.70
88.70
546,541
May 28, 2026
93.00
93.70
92.20
93.00
86.50
263,676
May 27, 2026
93.70
95.00
92.60
92.60
86.13
203,470
May 26, 2026
94.70
95.00
93.40
94.00
87.43
132,757
May 22, 2026
94.30
94.50
93.40
93.40
86.87
162,485
May 21, 2026
93.80
95.00
93.50
93.90
87.34
215,605
May 20, 2026
93.60
95.00
93.10
93.10
86.59
226,646
May 19, 2026
94.70
95.10
93.50
94.20
87.62
135,436
May 18, 2026
93.50
94.70
92.70
94.60
87.99
115,169
May 15, 2026
91.40
93.80
91.40
93.30
86.78
162,610
May 13, 2026
91.00
91.00
89.80
90.70
84.36
173,895
May 12, 2026
91.30
91.90
89.70
89.70
83.43
174,253
May 11, 2026
90.10
90.10
89.00
89.30
83.06
207,616
May 8, 2026
91.30
91.30
89.80
90.00
83.71
134,615
May 7, 2026
92.50
92.60
90.80
91.20
84.83
186,249
May 6, 2026
93.60
94.30
92.20
92.30
85.85
184,080
May 5, 2026
94.80
95.10
93.00
93.30
86.78
99,004
May 4, 2026
94.50
95.50
94.10
94.50
87.90
105,196
Apr 30, 2026
92.50
93.40
91.80
93.40
86.87
183,710
Apr 29, 2026
93.00
93.40
92.20
92.30
85.85
295,980
Apr 28, 2026
93.30
93.70
92.80
93.00
86.50
165,322
Apr 27, 2026
93.90
94.20
92.60
92.90
86.41
140,179
Apr 24, 2026
94.00
94.60
92.80
93.40
86.87
106,535
Apr 23, 2026
95.00
95.40
94.00
94.30
87.71
142,386
Apr 22, 2026
95.20
95.60
94.60
95.00
88.36
120,123
Apr 21, 2026
96.40
96.80
94.90
95.10
88.45
143,343
Apr 20, 2026
97.00
97.80
96.00
96.20
89.48
99,080
Apr 17, 2026
99.00
99.00
97.00
97.00
90.22
135,490
Apr 16, 2026
99.20
100.20
98.60
98.70
91.80
88,305
Apr 15, 2026
100.40
101.00
98.40
99.20
92.27
203,539
Apr 14, 2026
101.20
101.60
100.20
101.20
94.13
120,341
Apr 13, 2026
103.20
103.20
101.40
101.40
94.31
100,236
Apr 10, 2026
104.40
105.60
102.40
103.00
95.80
99,854
Apr 9, 2026
105.00
105.40
103.60
104.40
97.10
108,863
Apr 8, 2026
104.40
105.80
103.80
105.40
98.03
252,464
Apr 7, 2026
104.00
105.00
103.20
103.60
96.36
169,138
Apr 1, 2026
104.00
104.80
102.80
104.20
96.92
50,429
Mar 31, 2026
102.40
103.80
102.40
103.40
96.17
96,082
Mar 30, 2026
100.00
102.60
100.00
101.60
94.50
79,742
Mar 27, 2026
101.80
102.20
100.40
100.40
93.38
129,269
Mar 26, 2026
101.20
102.80
100.80
102.80
95.62
112,774
Mar 25, 2026
100.80
101.60
100.40
100.80
93.75
49,447
Mar 24, 2026
99.10
101.20
98.70
100.00
93.01
163,986
Mar 23, 2026
98.90
100.00
97.20
99.40
92.45
204,194
Mar 20, 2026
101.20
102.80
101.00
101.00
93.94
253,199
Mar 19, 2026
103.20
103.20
101.00
101.40
94.31
162,520
Mar 18, 2026
103.80
105.20
103.20
103.40
96.17
180,754
Mar 17, 2026
104.00
105.40
103.20
103.40
96.17
98,436
Mar 16, 2026
103.40
105.40
102.80
104.60
97.29
115,174
Mar 13, 2026
103.00
103.80
102.20
103.20
95.99
160,199
Mar 12, 2026
101.40
103.40
101.20
103.00
95.80
122,999
Mar 11, 2026
101.00
102.60
100.00
102.20
95.06
73,053
Mar 10, 2026
101.80
103.20
100.80
101.80
94.68
64,349
Mar 9, 2026
101.80
102.80
100.80
101.40
94.31
147,931
Mar 6, 2026
104.20
105.40
102.80
103.80
96.55
227,103
Mar 5, 2026
102.00
104.00
101.40
103.60
96.36
152,393
Mar 4, 2026
97.90
102.80
97.90
102.00
94.87
186,480
Mar 3, 2026
97.60
99.20
97.20
98.90
91.99
173,834
Mar 2, 2026
97.30
97.90
96.40
97.70
90.87
178,332
Feb 27, 2026
98.00
98.60
97.10
98.10
91.24
100,098
Feb 26, 2026
99.10
99.30
97.90
97.90
91.06
90,898
Feb 25, 2026
99.00
100.80
98.10
99.00
92.08
145,848
Feb 24, 2026
96.90
99.90
94.60
99.00
92.08
374,296
Feb 23, 2026
96.00
96.00
93.20
93.40
86.87
144,262
Feb 20, 2026
94.70
96.30
94.00
95.90
89.20
125,554
Feb 19, 2026
95.40
95.50
93.80
94.40
87.80
94,316
Feb 18, 2026
96.00
97.20
94.90
95.50
88.83
147,742
Feb 17, 2026
95.10
96.20
94.60
95.70
89.01
89,757
Feb 16, 2026
94.10
95.40
94.00
95.30
88.64
224,803
Feb 13, 2026
93.90
95.10
93.00
94.00
87.43
151,971
Feb 12, 2026
94.30
94.30
93.20
94.10
87.52
212,036
Feb 11, 2026
93.90
94.50
93.30
94.30
87.71
122,579
Feb 10, 2026
93.50
93.90
92.70
93.90
87.34
95,687
Feb 9, 2026
93.60
94.20
92.40
93.30
86.78
160,732
Feb 6, 2026
94.10
94.50
93.10
93.70
87.15
149,709
Feb 5, 2026
92.40
93.90
92.40
93.90
87.34
216,817
Feb 4, 2026
93.00
93.20
91.70
92.90
86.41
174,566
Feb 3, 2026
92.00
92.90
91.10
92.70
86.22
68,566
Feb 2, 2026
92.00
92.00
90.50
91.40
85.01
135,782
Jan 30, 2026
92.50
93.20
91.90
92.70
86.22
118,798
Jan 29, 2026
92.20
93.20
92.20
92.30
85.85
182,592
Jan 28, 2026
93.00
93.00
91.70
92.20
85.76
78,014
Jan 27, 2026
91.50
92.40
90.10
92.20
85.76
95,732
Jan 26, 2026
91.80
92.00
90.40
91.40
85.01
154,651
Jan 23, 2026
93.00
93.00
90.90
91.30
84.92
114,859
Jan 22, 2026
93.50
94.30
92.40
92.90
86.41
148,113
Jan 21, 2026
92.00
92.20
90.50
91.50
85.10
102,375
Jan 20, 2026
91.80
93.40
91.80
92.00
85.57
161,819
Jan 19, 2026
92.90
93.50
92.00
92.20
85.76
215,955
Jan 16, 2026
96.20
96.30
94.70
95.00
88.36
62,536
Jan 15, 2026
94.50
96.60
94.00
96.60
89.85
155,496
Jan 14, 2026
96.00
96.00
93.60
94.50
87.90
151,031
Jan 13, 2026
96.50
97.20
95.40
95.80
89.10
115,585
Jan 12, 2026
96.10
96.50
95.30
96.50
89.76
144,555
Jan 9, 2026
96.70
97.30
95.30
95.70
89.01
81,127
Jan 8, 2026
97.00
97.60
95.90
96.50
89.76
95,579
Jan 7, 2026
98.00
98.00
96.20
96.90
90.13
140,011
Jan 6, 2026
99.10
99.50
97.20
97.50
90.69
183,295
Jan 5, 2026
99.00
99.80
98.60
98.60
91.71
143,060
Jan 2, 2026
98.00
99.80
97.20
98.80
91.89
216,821
Dec 30, 2025
95.50
97.60
95.10
97.50
90.69
166,190
Dec 29, 2025
93.80
96.10
93.80
95.90
89.20
218,300
Dec 23, 2025
94.50
94.70
93.50
93.50
86.97
60,713
Dec 22, 2025
93.90
94.30
93.20
94.10
87.52
119,512
Dec 19, 2025
91.60
94.00
91.60
93.90
87.34
234,549
Dec 18, 2025
91.20
92.40
91.20
92.40
85.94
100,385
Dec 17, 2025
90.80
91.80
90.80
91.60
85.20
119,527
Dec 16, 2025
90.20
90.80
89.80
90.50
84.17
66,493
Dec 15, 2025
89.30
90.30
88.70
89.80
83.52
92,325
Dec 12, 2025
89.90
89.90
88.90
89.30
83.06
72,918
Dec 11, 2025
89.30
89.90
89.00
89.00
82.78
88,153
Dec 10, 2025
89.50
89.70
88.90
89.10
82.87
202,019
Dec 9, 2025
89.70
90.20
89.30
89.50
83.24
99,068
Dec 8, 2025
89.30
89.70
88.90
89.70
83.43
72,803
Dec 5, 2025
89.40
90.00
89.10
89.80
83.52
105,122
Dec 4, 2025
88.20
89.60
88.20
89.30
83.06
123,207
Dec 3, 2025
88.70
89.30
88.10
88.80
82.59
99,790
Dec 2, 2025
88.20
88.90
87.50
88.30
82.13
80,130
Dec 1, 2025
88.60
88.60
87.30
88.00
81.85
78,943
Nov 28, 2025
87.90
88.80
87.80
88.20
82.04
109,016
Nov 27, 2025
87.00
87.80
86.90
87.80
81.66
55,649
Nov 26, 2025
86.90
87.90
86.50
87.00
80.92
97,108
Nov 25, 2025
85.50
87.10
85.30
86.40
80.36
229,059
Nov 24, 2025
86.50
87.20
85.60
86.30
80.27
117,837
Nov 21, 2025
85.40
86.10
84.90
86.10
80.08
127,415
Nov 20, 2025
86.00
86.50
85.40
86.30
80.27
128,673
Nov 19, 2025
85.50
86.60
85.50
85.90
79.90
249,555
Nov 18, 2025
86.70
86.70
85.00
85.40
79.43
128,740
Nov 17, 2025
88.00
88.00
86.10
86.70
80.64
78,295
Nov 14, 2025
87.80
87.90
86.00
86.70
80.64
188,444
Nov 13, 2025
87.50
88.30
86.70
87.80
81.66
314,536
Nov 12, 2025
85.10
88.70
84.30
88.70
82.50
341,243
Nov 11, 2025
91.80
91.80
89.80
90.30
83.99
131,126
Nov 10, 2025
90.50
91.30
89.10
91.00
84.64
237,552
Nov 7, 2025
90.60
91.30
89.30
89.30
83.06
318,746
Nov 6, 2025
92.60
92.60
90.50
90.60
84.27
136,373
Nov 5, 2025
91.10
92.50
91.10
91.90
85.48
121,041
Nov 4, 2025
91.90
92.20
91.00
91.10
84.73
176,172
Nov 3, 2025
94.00
94.40
91.40
91.80
85.38
349,982
