Austevoll Seafood ASA (LON:0DNW)
London · Delayed Price · Currency is GBP · Price in NOK 90.65
-0.33 (-0.36%)
At close: May 13, 2026
LON:0DNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 92.80 | 90.60 | 90.00 | 90.10 | 90.10 | -0.96% | 9,534 |
| May 12, 2026 | 90.45 | 91.50 | 89.70 | 90.98 | 90.98 | 1.87% | 8,538 |
| May 11, 2026 | 89.80 | 89.50 | 89.20 | 89.31 | 89.30 | -0.95% | 3,321 |
| May 8, 2026 | 91.25 | 90.22 | 90.00 | 90.16 | 90.16 | -1.55% | 4,201 |
| May 7, 2026 | 92.60 | 92.30 | 91.00 | 91.58 | 91.58 | -0.78% | 2,989 |
| May 6, 2026 | 93.80 | 94.10 | 92.30 | 92.30 | 92.30 | -1.07% | 5,089 |
| May 5, 2026 | 94.85 | 95.20 | 93.00 | 93.30 | 93.30 | -1.58% | 25,986 |
| May 4, 2026 | 95.00 | 95.40 | 94.20 | 94.80 | 94.80 | 2.49% | 3,748 |
| Apr 30, 2026 | 92.50 | 93.20 | 92.10 | 92.50 | 92.50 | 0.11% | 1,406 |
| Apr 29, 2026 | 93.40 | 93.20 | 92.30 | 92.40 | 92.40 | -0.86% | 260 |
| Apr 28, 2026 | 93.40 | 93.50 | 93.00 | 93.20 | 93.20 | 0.12% | 1,607 |
| Apr 27, 2026 | 93.60 | 93.55 | 92.75 | 93.09 | 93.09 | -0.01% | 4,780 |
| Apr 24, 2026 | 94.45 | 94.50 | 93.00 | 93.10 | 93.10 | -1.90% | 2,783 |
| Apr 23, 2026 | 96.70 | 95.00 | 94.20 | 94.90 | 94.90 | - | 1,974 |
| Apr 22, 2026 | 95.25 | 95.20 | 94.60 | 94.90 | 94.90 | -0.73% | 12,765 |
| Apr 21, 2026 | 96.60 | 96.20 | 95.00 | 95.60 | 95.60 | -1.05% | 1,298 |
| Apr 20, 2026 | 97.00 | 97.50 | 95.90 | 96.61 | 96.61 | -0.81% | 1,478 |
| Apr 17, 2026 | 99.60 | 98.45 | 97.00 | 97.40 | 97.40 | -1.22% | 12,821 |
| Apr 16, 2026 | 100.55 | 99.70 | 98.60 | 98.60 | 98.60 | 0.10% | 6,063 |
| Apr 15, 2026 | 102.70 | 100.80 | 98.50 | 98.50 | 98.50 | -2.28% | 6,804 |
| Apr 14, 2026 | 101.30 | 101.20 | 100.20 | 100.80 | 100.80 | -0.79% | 7 |
| Apr 13, 2026 | 102.90 | 103.40 | 101.60 | 101.60 | 101.60 | -2.40% | 1,233 |
| Apr 10, 2026 | 105.00 | 105.40 | 102.40 | 104.10 | 104.10 | -0.29% | 34,030 |
| Apr 9, 2026 | 105.20 | 105.40 | 104.40 | 104.40 | 104.40 | -0.80% | 1,333 |
| Apr 8, 2026 | 104.20 | 105.80 | 104.20 | 105.24 | 105.24 | 0.23% | 19,635 |
| Apr 7, 2026 | 104.20 | 105.00 | 103.00 | 105.00 | 105.00 | 2.24% | 1,029 |
| Apr 2, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -1.19% | - |
| Apr 1, 2026 | 104.20 | 104.60 | 103.60 | 103.94 | 103.94 | 0.38% | 2,858 |
| Mar 31, 2026 | 102.70 | 103.80 | 102.80 | 103.54 | 103.54 | 0.92% | 2,237 |
| Mar 30, 2026 | 100.10 | 102.60 | 100.00 | 102.60 | 102.60 | 1.99% | 425 |
| 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 |