Austevoll Seafood ASA (LON:0DNW)
London · Delayed Price · Currency is GBP · Price in NOK 93.69
-0.01 (-0.01%)
At close: Feb 11, 2026
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 93.90 | 94.50 | 93.48 | 93.69 | 93.69 | -0.01% | 7,713 |
| Feb 10, 2026 | 93.20 | 93.90 | 92.90 | 93.70 | 93.70 | 0.62% | 3,475 |
| Feb 9, 2026 | 93.30 | 94.30 | 92.60 | 93.12 | 93.12 | -0.35% | 3,743 |
| Feb 6, 2026 | 94.25 | 94.20 | 93.20 | 93.45 | 93.45 | -0.14% | 24,871 |
| Feb 5, 2026 | 92.00 | 93.65 | 93.10 | 93.58 | 93.58 | 1.06% | 1,984 |
| Feb 4, 2026 | 92.40 | 93.10 | 92.00 | 92.60 | 92.60 | 1.04% | 10,354 |
| Feb 3, 2026 | 91.85 | 93.00 | 91.10 | 91.65 | 91.65 | 0.88% | 3,371 |
| Feb 2, 2026 | 91.65 | 91.90 | 90.50 | 90.85 | 90.85 | -1.85% | 844 |
| Jan 30, 2026 | 92.20 | 92.70 | 92.40 | 92.56 | 92.56 | -0.10% | 2,545 |
| Jan 29, 2026 | 92.40 | 93.20 | 92.30 | 92.66 | 92.66 | 0.39% | 17,894 |
| Jan 28, 2026 | 92.40 | 92.70 | 91.80 | 92.30 | 92.30 | 0.24% | 9,530 |
| Jan 27, 2026 | 91.55 | 92.50 | 91.10 | 92.08 | 92.08 | 0.95% | 1,806 |
| Jan 26, 2026 | 92.10 | 91.60 | 91.20 | 91.21 | 91.21 | -0.25% | 1,651 |
| Jan 23, 2026 | 92.90 | 92.80 | 91.10 | 91.43 | 91.43 | -2.00% | 24,605 |
| Jan 22, 2026 | 93.70 | 94.00 | 92.80 | 93.30 | 93.30 | 2.56% | 24,203 |
| Jan 21, 2026 | 92.00 | 92.20 | 90.40 | 90.97 | 90.97 | -1.15% | 2,562 |
| Jan 20, 2026 | 92.00 | 92.90 | 91.90 | 92.03 | 92.03 | -0.39% | 1,109 |
| Jan 19, 2026 | 92.50 | 93.50 | 92.20 | 92.39 | 92.39 | -2.86% | 1,072 |
| Jan 16, 2026 | 96.00 | 96.10 | 95.00 | 95.12 | 95.12 | 0.54% | 2,501 |
| Jan 15, 2026 | 94.35 | 96.30 | 94.20 | 94.61 | 94.61 | 0.64% | 63,345 |
| Jan 14, 2026 | 95.85 | 95.45 | 94.00 | 94.00 | 94.00 | -3.09% | 34,653 |
| Jan 13, 2026 | 97.10 | 97.00 | 95.50 | 97.00 | 97.00 | 0.83% | 1,928 |
| Jan 12, 2026 | 96.50 | 96.40 | 95.70 | 96.20 | 96.20 | 0.73% | 5,045 |
| Jan 9, 2026 | 97.10 | 97.40 | 95.35 | 95.50 | 95.50 | -1.05% | 1,981 |
| Jan 8, 2026 | 97.30 | 97.80 | 96.05 | 96.51 | 96.51 | -0.76% | 8,729 |
| Jan 7, 2026 | 97.40 | 97.80 | 96.50 | 97.25 | 97.25 | -0.51% | 17,018 |
| Jan 6, 2026 | 99.35 | 99.50 | 97.15 | 97.74 | 97.74 | -1.07% | 4,855 |
| Jan 5, 2026 | 99.35 | 99.80 | 98.70 | 98.80 | 98.80 | -0.20% | 79,867 |
| Jan 2, 2026 | 98.15 | 99.45 | 97.60 | 99.00 | 99.00 | 2.70% | 3,033 |
| Dec 31, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.35% | - |
| Dec 30, 2025 | 95.85 | 97.60 | 95.90 | 96.74 | 96.74 | 1.11% | 9,546 |
| Dec 29, 2025 | 94.05 | 96.10 | 94.50 | 95.68 | 95.68 | 1.62% | 14,779 |
| Dec 24, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.05% | - |
| Dec 23, 2025 | 94.35 | 94.50 | 93.70 | 94.10 | 94.10 | -0.05% | 191 |
| Dec 22, 2025 | 94.05 | 94.40 | 93.30 | 94.15 | 94.15 | 0.95% | 3,638 |
| Dec 19, 2025 | 91.75 | 93.90 | 91.90 | 93.27 | 93.27 | 1.60% | 1,688 |
| Dec 18, 2025 | 91.35 | 92.30 | 91.60 | 91.80 | 91.80 | 0.44% | 58 |
| Dec 17, 2025 | 90.95 | 91.90 | 91.20 | 91.40 | 91.40 | 0.77% | 869 |
| Dec 16, 2025 | 89.80 | 90.80 | 90.40 | 90.70 | 90.70 | 1.08% | 1,032 |
| Dec 15, 2025 | 88.90 | 90.20 | 89.73 | 89.73 | 89.73 | 0.62% | 1,311 |
| Dec 12, 2025 | 89.30 | 89.60 | 88.80 | 89.18 | 89.18 | -0.36% | 1,359 |
| Dec 11, 2025 | 89.20 | 89.50 | 89.00 | 89.50 | 89.50 | -0.06% | 1,405 |
| Dec 10, 2025 | 89.20 | 89.60 | 89.10 | 89.56 | 89.55 | 0.06% | 2,867 |
| Dec 9, 2025 | 89.40 | 89.90 | 89.10 | 89.50 | 89.50 | 0.02% | 3,508 |
| Dec 8, 2025 | 89.40 | 89.70 | 89.10 | 89.48 | 89.48 | -0.36% | 2,869 |
| Dec 5, 2025 | 89.20 | 89.80 | 89.30 | 89.80 | 89.80 | 0.57% | 931 |
| Dec 4, 2025 | 89.00 | 89.50 | 88.40 | 89.29 | 89.29 | 0.50% | 2,506 |
| Dec 3, 2025 | 88.70 | 89.30 | 88.50 | 88.85 | 88.85 | 0.85% | 1,368 |
| Dec 2, 2025 | 88.40 | 89.00 | 87.80 | 88.10 | 88.10 | -0.34% | 57 |
| Dec 1, 2025 | 88.50 | 88.40 | 87.60 | 88.40 | 88.40 | - | 3,853 |