Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 95.00
+0.40 (0.42%)
May 19, 2026, 11:57 AM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 94.70 | 95.10 | 93.90 | 95.10 | - | 0.53% | 14,760 |
| May 18, 2026 | 93.50 | 94.70 | 92.70 | 94.60 | 94.60 | 1.39% | 115,169 |
| May 15, 2026 | 91.40 | 93.80 | 91.40 | 93.30 | 93.30 | 2.87% | 162,610 |
| May 13, 2026 | 91.00 | 91.00 | 89.80 | 90.70 | 90.70 | 1.11% | 173,895 |
| May 12, 2026 | 91.30 | 91.90 | 89.70 | 89.70 | 89.70 | 0.45% | 174,253 |
| May 11, 2026 | 90.10 | 90.10 | 89.00 | 89.30 | 89.30 | -0.78% | 207,616 |
| May 8, 2026 | 91.30 | 91.30 | 89.80 | 90.00 | 90.00 | -1.32% | 134,615 |
| May 7, 2026 | 92.50 | 92.60 | 90.80 | 91.20 | 91.20 | -1.19% | 186,249 |
| May 6, 2026 | 93.60 | 94.30 | 92.20 | 92.30 | 92.30 | -1.07% | 184,080 |
| May 5, 2026 | 94.80 | 95.10 | 93.00 | 93.30 | 93.30 | -1.27% | 99,004 |
| May 4, 2026 | 94.50 | 95.50 | 94.10 | 94.50 | 94.50 | 1.18% | 105,196 |
| Apr 30, 2026 | 92.50 | 93.40 | 91.80 | 93.40 | 93.40 | 1.19% | 183,710 |
| Apr 29, 2026 | 93.00 | 93.40 | 92.20 | 92.30 | 92.30 | -0.75% | 295,980 |
| Apr 28, 2026 | 93.30 | 93.70 | 92.80 | 93.00 | 93.00 | 0.11% | 165,322 |
| Apr 27, 2026 | 93.90 | 94.20 | 92.60 | 92.90 | 92.90 | -0.54% | 140,179 |
| Apr 24, 2026 | 94.00 | 94.60 | 92.80 | 93.40 | 93.40 | -0.95% | 106,535 |
| Apr 23, 2026 | 95.00 | 95.40 | 94.00 | 94.30 | 94.30 | -0.74% | 142,386 |
| Apr 22, 2026 | 95.20 | 95.60 | 94.60 | 95.00 | 95.00 | -0.11% | 120,123 |
| Apr 21, 2026 | 96.40 | 96.80 | 94.90 | 95.10 | 95.10 | -1.14% | 143,343 |
| Apr 20, 2026 | 97.00 | 97.80 | 96.00 | 96.20 | 96.20 | -0.82% | 99,080 |
| Apr 17, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.72% | 135,490 |
| Apr 16, 2026 | 99.20 | 100.20 | 98.60 | 98.70 | 98.70 | -0.50% | 88,305 |
| Apr 15, 2026 | 100.40 | 101.00 | 98.40 | 99.20 | 99.20 | -1.98% | 203,539 |
| Apr 14, 2026 | 101.20 | 101.60 | 100.20 | 101.20 | 101.20 | -0.20% | 120,341 |
| Apr 13, 2026 | 103.20 | 103.20 | 101.40 | 101.40 | 101.40 | -1.55% | 100,236 |
| Apr 10, 2026 | 104.40 | 105.60 | 102.40 | 103.00 | 103.00 | -1.34% | 99,854 |
| Apr 9, 2026 | 105.00 | 105.40 | 103.60 | 104.40 | 104.40 | -0.95% | 108,863 |
| Apr 8, 2026 | 104.40 | 105.80 | 103.80 | 105.40 | 105.40 | 1.74% | 252,464 |
| Apr 7, 2026 | 104.00 | 105.00 | 103.20 | 103.60 | 103.60 | -0.58% | 169,138 |
| Apr 1, 2026 | 104.00 | 104.80 | 102.80 | 104.20 | 104.20 | 0.77% | 50,429 |
| Mar 31, 2026 | 102.40 | 103.80 | 102.40 | 103.40 | 103.40 | 1.77% | 96,082 |
| Mar 30, 2026 | 100.00 | 102.60 | 100.00 | 101.60 | 101.60 | 1.20% | 79,742 |
| Mar 27, 2026 | 101.80 | 102.20 | 100.40 | 100.40 | 100.40 | -2.33% | 129,269 |
| Mar 26, 2026 | 101.20 | 102.80 | 100.80 | 102.80 | 102.80 | 1.98% | 112,774 |
| Mar 25, 2026 | 100.80 | 101.60 | 100.40 | 100.80 | 100.80 | 0.80% | 49,447 |
| Mar 24, 2026 | 99.10 | 101.20 | 98.70 | 100.00 | 100.00 | 0.60% | 163,986 |
| Mar 23, 2026 | 98.90 | 100.00 | 97.20 | 99.40 | 99.40 | -1.58% | 204,194 |
| Mar 20, 2026 | 101.20 | 102.80 | 101.00 | 101.00 | 101.00 | -0.39% | 253,199 |
| Mar 19, 2026 | 103.20 | 103.20 | 101.00 | 101.40 | 101.40 | -1.93% | 162,520 |
| Mar 18, 2026 | 103.80 | 105.20 | 103.20 | 103.40 | 103.40 | - | 180,754 |
| Mar 17, 2026 | 104.00 | 105.40 | 103.20 | 103.40 | 103.40 | -1.15% | 98,436 |
| Mar 16, 2026 | 103.40 | 105.40 | 102.80 | 104.60 | 104.60 | 1.36% | 115,174 |
| Mar 13, 2026 | 103.00 | 103.80 | 102.20 | 103.20 | 103.20 | 0.19% | 160,199 |
| Mar 12, 2026 | 101.40 | 103.40 | 101.20 | 103.00 | 103.00 | 0.78% | 122,999 |
| Mar 11, 2026 | 101.00 | 102.60 | 100.00 | 102.20 | 102.20 | 0.39% | 73,053 |
| Mar 10, 2026 | 101.80 | 103.20 | 100.80 | 101.80 | 101.80 | 0.39% | 64,349 |
| Mar 9, 2026 | 101.80 | 102.80 | 100.80 | 101.40 | 101.40 | -2.31% | 147,931 |
| Mar 6, 2026 | 104.20 | 105.40 | 102.80 | 103.80 | 103.80 | 0.19% | 227,103 |
| Mar 5, 2026 | 102.00 | 104.00 | 101.40 | 103.60 | 103.60 | 1.57% | 152,393 |
| Mar 4, 2026 | 97.90 | 102.80 | 97.90 | 102.00 | 102.00 | 3.13% | 186,480 |