Austevoll Seafood ASA (LON:0DNW)
London · Delayed Price · Currency is GBP · Price in NOK 87.15
-1.55 (-1.75%)
At close: Sep 2, 2026
LON:0DNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 87.50 | 88.10 | 87.10 | 86.95 | 86.95 | -1.97% | 43,915 |
| Sep 1, 2026 | 89.20 | 89.50 | 87.60 | 88.70 | 88.70 | -0.45% | 9,153 |
| Aug 31, 2026 | 90.40 | 90.50 | 88.70 | 89.10 | 89.10 | -1.27% | 38,417 |
| Aug 28, 2026 | 88.90 | 90.70 | 90.00 | 90.25 | 90.25 | 0.35% | 1,436 |
| Aug 27, 2026 | 89.90 | 89.93 | 89.70 | 89.93 | 89.93 | -0.18% | 941 |
| Aug 26, 2026 | 88.40 | 90.35 | 88.70 | 90.10 | 90.10 | 1.35% | 30,257 |
| Aug 25, 2026 | 87.35 | 89.10 | 87.20 | 88.90 | 88.90 | 2.07% | 32,627 |
| Aug 24, 2026 | 86.65 | 87.10 | 86.80 | 87.10 | 87.10 | 0.81% | 400 |
| Aug 21, 2026 | 84.60 | 86.40 | 85.60 | 86.40 | 86.40 | 3.04% | 1,983 |
| Aug 20, 2026 | 83.25 | 85.30 | 83.50 | 83.85 | 83.85 | 0.34% | 30,158 |
| Aug 19, 2026 | 82.35 | 83.90 | 82.25 | 83.57 | 83.57 | -2.03% | 65,458 |
| Aug 18, 2026 | 88.50 | 85.90 | 84.80 | 85.30 | 85.30 | -1.27% | 798 |
| Aug 17, 2026 | 86.85 | 87.00 | 86.20 | 86.40 | 86.40 | -0.74% | 18 |
| Aug 14, 2026 | 87.85 | 87.70 | 86.90 | 87.04 | 87.04 | -0.69% | 16,934 |
| Aug 13, 2026 | 87.45 | 87.70 | 86.35 | 87.65 | 87.65 | -0.62% | 11,283 |
| Aug 12, 2026 | 88.90 | 89.20 | 88.00 | 88.20 | 88.20 | 1.15% | 35,239 |
| Aug 11, 2026 | 86.55 | 87.50 | 85.80 | 87.20 | 87.20 | 1.39% | 10,158 |
| Aug 10, 2026 | 86.55 | 87.00 | 85.90 | 86.01 | 86.01 | -0.46% | 1,908 |
| Aug 7, 2026 | 86.05 | 86.70 | 86.10 | 86.40 | 86.40 | 1.05% | 963 |
| Aug 6, 2026 | 84.30 | 86.75 | 85.50 | 85.50 | 85.50 | 2.27% | 1,617 |
| Aug 5, 2026 | 85.50 | 85.00 | 83.30 | 83.60 | 83.60 | -1.30% | 184 |
| Aug 4, 2026 | 85.50 | 85.90 | 84.40 | 84.70 | 84.70 | -1.51% | 2,482 |
| Aug 3, 2026 | 84.80 | 86.00 | 85.00 | 86.00 | 86.00 | 1.19% | 15 |
| Jul 31, 2026 | 84.70 | 85.20 | 84.60 | 84.99 | 84.99 | -1.00% | 3,847 |
| Jul 30, 2026 | 85.30 | 86.20 | 85.50 | 85.85 | 85.85 | 0.29% | 420 |
| Jul 29, 2026 | 85.50 | 86.00 | 84.80 | 85.60 | 85.60 | -0.12% | 548 |
| Jul 28, 2026 | 83.75 | 86.40 | 84.80 | 85.70 | 85.70 | 0.35% | 3,325 |
| Jul 27, 2026 | 83.75 | 85.50 | 84.10 | 85.40 | 85.40 | 1.30% | 881 |
| Jul 24, 2026 | 83.75 | 84.60 | 83.80 | 84.30 | 84.30 | 0.96% | 730 |
| Jul 23, 2026 | 84.10 | 83.80 | 83.50 | 83.50 | 83.50 | -1.07% | 200 |
| Jul 22, 2026 | 83.15 | 84.80 | 82.90 | 84.40 | 84.40 | 1.69% | 345 |
| Jul 21, 2026 | 82.95 | 83.50 | 82.60 | 83.00 | 83.00 | -0.72% | 3,992 |
| Jul 20, 2026 | 83.45 | 84.10 | 83.20 | 83.60 | 83.60 | -0.52% | 285 |
| Jul 17, 2026 | 84.00 | 84.20 | 83.90 | 84.03 | 84.03 | -0.20% | 1,222 |
| Jul 16, 2026 | 83.65 | 84.30 | 83.20 | 84.20 | 84.20 | 0.72% | 14 |
| Jul 15, 2026 | 82.95 | 83.70 | 82.70 | 83.60 | 83.60 | 1.54% | 4,801 |
| Jul 14, 2026 | 80.00 | 83.00 | 80.70 | 82.33 | 82.33 | 1.15% | 465 |
| Jul 13, 2026 | 80.60 | 81.60 | 81.00 | 81.40 | 81.40 | 0.62% | 800 |
| Jul 10, 2026 | 81.20 | 81.30 | 80.70 | 80.90 | 80.90 | 0.54% | 3,134 |
| Jul 9, 2026 | 80.20 | 80.80 | 80.10 | 80.47 | 80.47 | 0.83% | 16,848 |
| Jul 8, 2026 | 80.00 | 80.10 | 79.50 | 79.80 | 79.80 | 0.26% | 6,008 |
| Jul 7, 2026 | 78.65 | 79.90 | 78.50 | 79.60 | 79.60 | -0.62% | 162 |
| Jul 6, 2026 | 79.75 | 80.10 | 78.70 | 80.10 | 80.10 | 1.14% | 5,925 |
| Jul 3, 2026 | 79.75 | 79.60 | 79.15 | 79.20 | 79.20 | - | 8,275 |
| Jul 2, 2026 | 77.70 | 79.65 | 77.80 | 79.20 | 79.20 | 2.45% | 13,651 |
| Jul 1, 2026 | 77.30 | 77.31 | 76.65 | 77.31 | 77.31 | 0.27% | 5,328 |
| Jun 30, 2026 | 80.00 | 80.60 | 76.60 | 77.10 | 77.10 | -4.95% | 5,982 |
| Jun 29, 2026 | 82.55 | 82.70 | 79.90 | 81.11 | 81.11 | -1.85% | 55,155 |
| Jun 26, 2026 | 83.45 | 83.20 | 82.30 | 82.64 | 82.64 | -1.04% | 1,783 |
| Jun 25, 2026 | 84.40 | 84.40 | 83.50 | 83.50 | 83.50 | 0.05% | 165 |