Frankfurt - Delayed Quote
EUR
Austevoll Seafood ASA (Z85.F)
7.80
-0.01
(-0.13%)
At close: November 2 at 8:23:51 AM GMT+1
Currency in EUR
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
Oct 30, 2026
7.81
7.81
7.81
7.81
7.81
-
Oct 29, 2026
7.88
7.88
7.88
7.88
7.88
-
Oct 28, 2026
7.87
7.87
7.87
7.87
7.87
-
Oct 27, 2026
7.86
7.86
7.86
7.86
7.86
-
Oct 26, 2026
7.84
7.84
7.84
7.84
7.84
-
Oct 23, 2026
7.83
7.83
7.83
7.83
7.83
-
Oct 22, 2026
7.89
7.89
7.89
7.89
7.89
-
Oct 21, 2026
7.78
7.78
7.78
7.78
7.78
-
Oct 20, 2026
7.71
7.71
7.71
7.71
7.71
-
Oct 19, 2026
7.65
7.65
7.65
7.65
7.65
-
Oct 16, 2026
7.56
7.56
7.56
7.56
7.56
-
Oct 15, 2026
7.69
7.69
7.69
7.69
7.69
-
Oct 14, 2026
7.65
7.85
7.65
7.85
7.85
640
Oct 13, 2026
7.50
7.50
7.50
7.50
7.50
-
Oct 12, 2026
7.52
7.52
7.52
7.52
7.52
-
Oct 9, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 8, 2026
7.49
7.49
7.49
7.49
7.49
-
Oct 7, 2026
7.56
7.56
7.56
7.56
7.56
-
Oct 6, 2026
7.54
7.54
7.54
7.54
7.54
-
Oct 5, 2026
7.53
7.53
7.53
7.53
7.53
-
Oct 2, 2026
7.48
7.48
7.48
7.48
7.48
-
Oct 1, 2026
7.56
7.56
7.56
7.56
7.56
-
Sep 30, 2026
7.54
7.76
7.54
7.76
7.76
2
Sep 29, 2026
7.70
7.70
7.70
7.70
7.70
-
Sep 28, 2026
7.64
7.64
7.64
7.64
7.64
-
Sep 25, 2026
7.63
7.63
7.63
7.63
7.63
-
Sep 24, 2026
7.71
7.71
7.71
7.71
7.71
-
Sep 23, 2026
7.68
7.68
7.68
7.68
7.68
-
Sep 22, 2026
7.52
7.52
7.52
7.52
7.52
-
Sep 21, 2026
7.57
7.58
7.57
7.58
7.58
250
Sep 18, 2026
7.69
7.69
7.69
7.69
7.69
-
Sep 17, 2026
7.60
7.60
7.60
7.60
7.60
-
Sep 16, 2026
7.68
7.68
7.68
7.68
7.68
-
Sep 15, 2026
7.81
7.81
7.81
7.81
7.81
-
Sep 14, 2026
7.88
7.88
7.88
7.88
7.88
-
Sep 11, 2026
7.81
7.81
7.81
7.81
7.81
-
Sep 10, 2026
7.92
7.92
7.92
7.92
7.92
-
Sep 9, 2026
7.82
7.82
7.82
7.82
7.82
-
Sep 8, 2026
7.71
7.71
7.71
7.71
7.71
-
Sep 7, 2026
7.70
7.70
7.70
7.70
7.70
-
Sep 4, 2026
7.71
7.71
7.71
7.71
7.71
-
Sep 3, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 2, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 1, 2026
8.06
8.06
8.06
8.06
8.06
-
Aug 31, 2026
8.23
8.23
8.23
8.23
8.23
-
Aug 28, 2026
8.15
8.31
8.15
8.31
8.31
4,000
Aug 27, 2026
8.18
8.18
8.18
8.18
8.18
-
Aug 26, 2026
8.03
8.03
8.03
8.03
8.03
-
Aug 25, 2026
7.91
7.91
7.91
7.91
7.91
-
Aug 24, 2026
7.83
8.04
7.83
8.04
8.04
2,000
Aug 21, 2026
7.58
7.58
7.58
7.58
7.58
-
Aug 20, 2026
7.54
7.54
7.54
7.54
7.54
-
Aug 19, 2026
7.71
7.71
7.58
7.64
7.64
400
Aug 18, 2026
7.82
7.82
7.82
7.82
7.82
-
Aug 17, 2026
7.85
7.85
7.85
7.85
7.85
-
Aug 14, 2026
7.89
7.89
7.89
7.89
7.89
-
Aug 13, 2026
7.90
7.90
7.90
7.90
7.90
-
Aug 12, 2026
7.85
7.85
7.85
7.85
7.85
-
Aug 11, 2026
7.75
7.75
7.75
7.75
7.75
500
Aug 10, 2026
7.76
7.76
7.76
7.76
7.76
-
Aug 7, 2026
7.65
7.65
7.65
7.65
7.65
-
Aug 6, 2026
7.60
7.60
7.60
7.60
7.60
-
Aug 5, 2026
7.60
7.60
7.60
7.60
7.60
-
Aug 4, 2026
7.71
7.71
7.71
7.71
7.71
-
Aug 3, 2026
7.65
7.65
7.65
7.65
7.65
75
Jul 31, 2026
7.65
7.65
7.65
7.65
7.65
-
Jul 30, 2026
7.67
7.67
7.67
7.67
7.67
-
Jul 29, 2026
7.67
7.67
7.67
7.67
7.67
-
Jul 28, 2026
7.64
7.64
7.64
7.64
7.64
-
Jul 27, 2026
7.57
7.57
7.57
7.57
7.57
-
Jul 24, 2026
7.61
7.61
7.61
7.61
7.61
-
Jul 23, 2026
7.59
7.59
7.59
7.59
7.59
-
Jul 22, 2026
7.45
7.45
7.45
7.45
7.45
-
Jul 21, 2026
7.44
7.44
7.44
7.44
7.44
-
Jul 20, 2026
7.49
7.49
7.49
7.49
7.49
-
Jul 17, 2026
7.46
7.46
7.46
7.46
7.46
-
Jul 16, 2026
7.42
7.42
7.42
7.42
7.42
-
Jul 15, 2026
7.33
7.33
7.33
7.33
7.33
-
Jul 14, 2026
7.22
7.22
7.22
7.22
7.22
-
Jul 13, 2026
7.13
7.13
7.13
7.13
7.13
-
Jul 10, 2026
7.16
7.16
7.16
7.16
7.16
-
Jul 9, 2026
7.05
7.05
7.05
7.05
7.05
-
Jul 8, 2026
7.02
7.02
7.02
7.02
7.02
-
Jul 7, 2026
6.91
6.91
6.91
6.91
6.91
-
Jul 6, 2026
6.95
6.95
6.95
6.95
6.95
-
Jul 3, 2026
6.95
6.95
6.95
6.95
6.95
-
Jul 2, 2026
6.77
6.77
6.77
6.77
6.77
-
Jul 1, 2026
6.82
6.87
6.82
6.87
6.87
150
Jun 30, 2026
7.03
7.03
6.80
6.91
6.91
15,150
Jun 29, 2026
7.18
7.18
7.18
7.18
7.18
-
Jun 26, 2026
7.40
7.40
7.40
7.40
7.40
50
Jun 25, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 24, 2026
7.46
7.46
7.46
7.46
7.46
-
Jun 23, 2026
7.48
7.48
7.48
7.48
7.48
-
Jun 22, 2026
7.46
7.46
7.46
7.46
7.46
-
Jun 19, 2026
7.40
7.40
7.40
7.40
7.40
-
Jun 18, 2026
7.46
7.62
7.46
7.62
7.62
2
Jun 17, 2026
7.63
7.63
7.63
7.63
7.63
-
Jun 16, 2026
7.55
7.55
7.55
7.55
7.55
50
Jun 15, 2026
7.67
7.67
7.67
7.67
7.67
-
Jun 12, 2026
7.56
7.56
7.56
7.56
7.56
-
Jun 11, 2026
7.58
7.58
7.58
7.58
7.58
-
Jun 10, 2026
7.41
7.41
7.41
7.41
7.41
-
Jun 9, 2026
7.42
7.42
7.42
7.42
7.42
-
Jun 8, 2026
7.50
7.50
7.50
7.50
7.50
-
Jun 5, 2026
7.59
7.59
7.59
7.59
7.59
-
Jun 4, 2026
7.80
7.80
7.74
7.74
7.74
1,380
Jun 3, 2026
7.80
7.80
7.80
7.80
7.80
-
Jun 2, 2026
7.97
7.97
7.78
7.78
7.78
300
Jun 1, 2026
8.12
8.12
8.08
8.08
8.08
350
May 29, 2026
0.623805
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.95
7.95
7.95
7.95
7.95
-
May 28, 2026
8.47
8.47
8.47
8.47
1.97
-
May 27, 2026
8.59
8.59
8.59
8.59
2.00
-
May 26, 2026
8.63
8.81
8.63
8.81
2.05
1,140
May 25, 2026
8.60
8.60
8.60
8.60
2.00
-
May 22, 2026
8.63
8.63
8.63
8.63
2.01
-
May 21, 2026
8.52
8.52
8.52
8.52
1.98
-
May 20, 2026
8.63
8.63
8.63
8.63
2.01
-
May 19, 2026
8.64
8.64
8.64
8.64
2.01
-
May 18, 2026
8.49
8.49
8.49
8.49
1.97
-
May 15, 2026
8.30
8.30
8.30
8.30
1.93
-
May 14, 2026
8.47
8.49
8.47
8.49
1.97
240
May 13, 2026
8.45
8.45
8.45
8.45
1.97
67
May 12, 2026
8.14
8.48
8.14
8.48
1.97
190
May 11, 2026
8.44
8.44
8.22
8.22
1.91
290
May 8, 2026
8.23
8.39
8.23
8.39
1.95
164
May 7, 2026
8.32
8.40
8.32
8.40
1.95
50
May 6, 2026
8.51
8.51
8.51
8.51
1.98
-
May 5, 2026
8.59
8.59
8.59
8.59
2.00
-
May 4, 2026
8.46
8.46
8.46
8.46
1.97
-
Apr 30, 2026
8.36
8.55
8.36
8.55
1.99
300
Apr 29, 2026
8.40
8.40
8.40
8.40
1.95
-
Apr 28, 2026
8.40
8.40
8.40
8.40
1.95
-
Apr 27, 2026
8.44
8.44
8.44
8.44
1.96
-
Apr 24, 2026
8.52
8.52
8.52
8.52
1.98
-
Apr 23, 2026
8.60
8.60
8.60
8.60
2.00
-
Apr 22, 2026
8.55
8.55
8.55
8.55
1.99
-
Apr 21, 2026
8.63
8.63
8.63
8.63
2.01
-
Apr 20, 2026
8.66
8.66
8.66
8.66
2.01
-
Apr 17, 2026
8.83
8.83
8.83
8.83
2.05
-
Apr 16, 2026
8.83
8.83
8.83
8.83
2.05
-
Apr 15, 2026
8.96
8.96
8.96
8.96
2.08
-
Apr 14, 2026
8.99
9.18
8.99
9.18
2.14
1,100
Apr 13, 2026
9.12
9.12
9.12
9.12
2.12
-
Apr 10, 2026
9.27
9.27
9.27
9.27
2.16
-
Apr 9, 2026
9.29
9.40
9.29
9.40
2.19
800
Apr 8, 2026
9.31
9.31
9.31
9.31
2.17
-
Apr 7, 2026
9.17
9.17
9.17
9.17
2.13
-
Apr 2, 2026
9.16
9.16
9.16
9.16
2.13
-
Apr 1, 2026
9.10
9.10
9.10
9.10
2.12
-
Mar 31, 2026
8.96
8.96
8.96
8.96
2.08
-
Mar 30, 2026
8.83
8.83
8.83
8.83
2.05
-
Mar 27, 2026
9.09
9.09
9.09
9.09
2.11
-
Mar 26, 2026
8.88
8.88
8.88
8.88
2.07
-
Mar 25, 2026
8.75
8.75
8.75
8.75
2.04
-
Mar 24, 2026
8.53
8.53
8.53
8.53
1.98
-
Mar 23, 2026
8.92
8.92
8.92
8.92
2.07
-
Mar 20, 2026
9.28
9.30
9.28
9.30
2.16
100
Mar 19, 2026
9.27
9.27
9.27
9.27
2.16
-
Mar 18, 2026
9.37
9.37
9.37
9.37
2.18
-
Mar 17, 2026
9.38
9.45
9.38
9.45
2.20
1,050
Mar 16, 2026
9.26
9.30
9.26
9.30
2.16
500
Mar 13, 2026
9.08
9.08
9.08
9.08
2.11
-
Mar 12, 2026
9.02
9.02
9.02
9.02
2.10
-
Mar 11, 2026
8.98
8.98
8.98
8.98
2.09
-
Mar 10, 2026
8.98
8.98
8.98
8.98
2.09
-
Mar 9, 2026
9.13
9.13
9.10
9.10
2.12
1,170
Mar 6, 2026
9.11
9.11
9.11
9.11
2.12
-
Mar 5, 2026
8.97
8.97
8.97
8.97
2.09
-
Mar 4, 2026
8.69
8.99
8.69
8.99
2.09
2,787
Mar 3, 2026
8.60
8.76
8.60
8.76
2.04
500
Mar 2, 2026
8.65
8.65
8.65
8.65
2.01
-
Feb 27, 2026
8.58
8.74
8.58
8.74
2.03
760
Feb 26, 2026
8.66
8.66
8.66
8.66
2.01
-
Feb 25, 2026
8.67
8.67
8.67
8.67
2.02
-
Feb 24, 2026
8.20
8.45
8.20
8.45
1.97
2,000
Feb 23, 2026
8.40
8.40
8.30
8.30
1.93
400
Feb 20, 2026
8.27
8.27
8.27
8.27
1.92
-
Feb 19, 2026
8.39
8.39
8.39
8.39
1.95
-
Feb 18, 2026
8.35
8.35
8.35
8.35
1.94
-
Feb 17, 2026
8.34
8.34
8.34
8.34
1.94
-
Feb 16, 2026
8.23
8.40
8.23
8.40
1.95
5,100
Feb 13, 2026
8.19
8.19
8.19
8.19
1.90
-
Feb 12, 2026
8.26
8.26
8.26
8.26
1.92
-
Feb 11, 2026
8.19
8.19
8.19
8.19
1.90
-
Feb 10, 2026
8.15
8.15
8.15
8.15
1.90
-
Feb 9, 2026
8.07
8.07
8.07
8.07
1.88
-
Feb 6, 2026
8.03
8.03
8.03
8.03
1.87
-
Feb 5, 2026
8.00
8.00
8.00
8.00
1.86
-
Feb 4, 2026
8.03
8.03
8.03
8.03
1.87
-
Feb 3, 2026
7.89
7.89
7.89
7.89
1.84
-
Feb 2, 2026
7.94
7.94
7.91
7.91
1.84
188
Jan 30, 2026
7.93
7.93
7.93
7.93
1.84
-
Jan 29, 2026
7.95
8.13
7.95
8.13
1.89
310
Jan 28, 2026
7.92
7.92
7.92
7.92
1.84
-
Jan 27, 2026
7.76
7.85
7.76
7.85
1.83
2,508
Jan 26, 2026
7.80
7.80
7.80
7.80
1.81
-
Jan 23, 2026
7.92
7.92
7.92
7.92
1.84
-
Jan 22, 2026
7.76
8.07
7.76
8.07
1.88
66
Jan 21, 2026
7.75
7.75
7.75
7.75
1.80
-
Jan 20, 2026
7.74
7.74
7.74
7.74
1.80
-
Jan 19, 2026
7.99
7.99
7.99
7.99
1.86
-
Jan 16, 2026
8.11
8.11
8.11
8.11
1.89
-
Jan 15, 2026
7.97
7.97
7.97
7.97
1.85
-
Jan 14, 2026
8.10
8.10
8.10
8.10
1.88
400
Jan 13, 2026
8.10
8.10
8.10
8.10
1.88
-
Jan 12, 2026
8.03
8.15
8.03
8.15
1.90
310
Jan 9, 2026
8.09
8.09
8.09
8.09
1.88
-
Jan 8, 2026
8.11
8.11
8.11
8.11
1.89
1,000
Jan 7, 2026
8.27
8.27
8.27
8.27
1.92
-
Jan 6, 2026
8.27
8.27
8.27
8.27
1.92
-
Jan 5, 2026
8.26
8.41
8.26
8.40
1.95
10
Jan 2, 2026
8.13
8.13
8.13
8.13
1.89
-
Dec 30, 2025
8.00
8.00
8.00
8.00
1.86
-
Dec 29, 2025
7.75
7.75
7.75
7.75
1.80
-
Dec 23, 2025
7.81
7.81
7.81
7.81
1.82
-
Dec 22, 2025
7.80
7.80
7.80
7.80
1.81
-
Dec 19, 2025
7.65
7.65
7.65
7.65
1.78
-
Dec 18, 2025
7.54
7.70
7.54
7.70
1.79
150
Dec 17, 2025
7.46
7.46
7.46
7.46
1.74
-
Dec 16, 2025
7.42
7.42
7.42
7.42
1.73
-
Dec 15, 2025
7.41
7.41
7.41
7.41
1.72
-
Dec 12, 2025
7.53
7.53
7.53
7.53
1.75
-
Dec 11, 2025
7.52
7.60
7.52
7.60
1.77
70
Dec 10, 2025
7.50
7.50
7.50
7.50
1.74
-
Dec 9, 2025
7.56
7.56
7.56
7.56
1.76
-
Dec 8, 2025
7.54
7.54
7.54
7.54
1.75
216
Dec 5, 2025
7.48
7.48
7.48
7.48
1.74
-
Dec 4, 2025
7.52
7.52
7.52
7.52
1.75
-
Dec 3, 2025
7.50
7.50
7.50
7.50
1.74
-
Dec 2, 2025
7.47
7.47
7.47
7.47
1.74
-
Dec 1, 2025
7.49
7.49
7.49
7.49
1.74
-
Nov 28, 2025
7.35
7.46
7.35
7.46
1.74
114
Nov 27, 2025
7.33
7.33
7.33
7.33
1.70
-
Nov 26, 2025
7.21
7.39
7.21
7.39
1.72
130
Nov 25, 2025
7.24
7.24
7.24
7.24
1.68
-
Nov 24, 2025
7.19
7.19
7.19
7.19
1.67
-
Nov 21, 2025
7.22
7.22
7.22
7.22
1.68
-
Nov 20, 2025
7.25
7.31
7.25
7.25
1.69
480
Nov 19, 2025
7.18
7.18
7.18
7.18
1.67
-
Nov 18, 2025
7.18
7.18
7.18
7.18
1.67
-
Nov 17, 2025
7.28
7.28
7.28
7.28
1.69
-
Nov 14, 2025
7.43
7.43
7.43
7.43
1.73
-
Nov 13, 2025
7.62
7.62
7.45
7.45
1.73
144
Nov 12, 2025
7.50
7.56
7.43
7.56
1.76
812
Nov 11, 2025
7.66
7.66
7.66
7.66
1.78
-
Nov 10, 2025
7.56
7.56
7.56
7.56
1.76
-
Nov 7, 2025
7.59
7.59
7.59
7.59
1.77
-
Nov 6, 2025
7.71
7.71
7.71
7.71
1.79
-
Nov 5, 2025
7.66
7.87
7.66
7.87
1.83
427
Nov 4, 2025
7.74
7.77
7.74
7.77
1.81
625
Nov 3, 2025
8.06
8.06
8.06
8.06
1.87
-
