Austevoll Seafood ASA (LON:0DNW)
London · Delayed Price · Currency is GBP · Price in NOK 100.60
-0.60 (-0.59%)
At close: Mar 27, 2026
LON:0DNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.25 | 102.60 | 100.40 | 100.60 | 100.60 | -0.59% | 1,463 |
| Mar 26, 2026 | 101.10 | 103.00 | 101.20 | 101.20 | 101.20 | -0.20% | 2,260 |
| Mar 25, 2026 | 100.70 | 101.40 | 100.60 | 101.40 | 101.40 | 1.81% | 266 |
| Mar 24, 2026 | 98.80 | 100.40 | 99.00 | 99.60 | 99.60 | -0.10% | 751 |
| Mar 23, 2026 | 99.15 | 99.90 | 97.40 | 99.70 | 99.70 | -1.62% | 341 |
| Mar 20, 2026 | 101.15 | 102.40 | 101.00 | 101.34 | 101.34 | -0.25% | 12,756 |
| Mar 19, 2026 | 102.70 | 101.60 | 101.60 | 101.60 | 101.60 | -3.24% | 112 |
| Mar 18, 2026 | 103.30 | 105.20 | 103.40 | 105.00 | 105.00 | 1.25% | 1,735 |
| Mar 17, 2026 | 102.30 | 105.40 | 103.60 | 103.70 | 103.70 | -1.24% | 26,854 |
| Mar 16, 2026 | 102.90 | 105.20 | 102.40 | 105.00 | 105.00 | 1.16% | 12,154 |
| Mar 13, 2026 | 102.50 | 103.80 | 102.00 | 103.80 | 103.80 | 0.78% | 2,944 |
| Mar 12, 2026 | 101.10 | 103.40 | 100.80 | 103.00 | 103.00 | 1.14% | 6,164 |
| Mar 11, 2026 | 100.90 | 102.40 | 101.40 | 101.84 | 101.84 | -0.54% | 11,114 |
| Mar 10, 2026 | 101.90 | 103.00 | 101.00 | 102.40 | 102.40 | 0.96% | 6,010 |
| Mar 9, 2026 | 102.05 | 102.80 | 101.00 | 101.42 | 101.42 | -1.72% | 2,610 |
| Mar 6, 2026 | 103.70 | 105.40 | 103.00 | 103.20 | 103.20 | 0.39% | 33,690 |
| Mar 5, 2026 | 100.15 | 104.00 | 101.80 | 102.80 | 102.80 | 2.15% | 381 |
| Mar 4, 2026 | 97.85 | 102.60 | 98.70 | 100.64 | 100.64 | 1.74% | 5,389 |
| Mar 3, 2026 | 97.40 | 99.00 | 97.60 | 98.92 | 98.91 | 1.04% | 97 |
| Mar 2, 2026 | 97.40 | 97.90 | 97.00 | 97.90 | 97.90 | 0.05% | 977 |
| Feb 27, 2026 | 97.80 | 98.35 | 97.60 | 97.85 | 97.85 | -0.05% | 957 |
| Feb 26, 2026 | 99.00 | 99.20 | 97.90 | 97.90 | 97.90 | -1.87% | 2,337 |
| Feb 25, 2026 | 98.00 | 100.30 | 98.10 | 99.76 | 99.76 | 0.54% | 6,372 |
| Feb 24, 2026 | 95.35 | 99.80 | 96.90 | 99.22 | 99.22 | 6.35% | 13,750 |
| Feb 23, 2026 | 95.45 | 95.90 | 93.30 | 93.30 | 93.30 | -2.81% | 1,244 |
| Feb 20, 2026 | 94.25 | 96.20 | 94.00 | 96.00 | 96.00 | 1.80% | 484 |
| Feb 19, 2026 | 95.45 | 95.70 | 93.85 | 94.30 | 94.30 | -1.27% | 7,334 |
| Feb 18, 2026 | 96.10 | 97.20 | 95.00 | 95.51 | 95.51 | 0.11% | 27 |
| Feb 17, 2026 | 94.75 | 96.10 | 94.70 | 95.41 | 95.41 | 0.56% | 2,703 |
| Feb 16, 2026 | 94.15 | 95.40 | 93.40 | 94.88 | 94.88 | 0.78% | 2,346 |
| Feb 13, 2026 | 94.05 | 94.50 | 93.70 | 94.14 | 94.14 | 0.64% | 1,239 |
| Feb 12, 2026 | 94.15 | 94.50 | 93.20 | 93.54 | 93.54 | -0.15% | 7,690 |
| 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 |