Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 79.20
+1.70 (2.19%)
Jul 2, 2026, 4:25 PM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 77.50 | 79.80 | 77.50 | 79.20 | 79.20 | 2.19% | 169,943 |
| Jul 1, 2026 | 77.70 | 77.80 | 76.60 | 77.50 | 77.50 | - | 214,127 |
| Jun 30, 2026 | 80.50 | 80.50 | 76.40 | 77.50 | 77.50 | -4.08% | 636,620 |
| Jun 29, 2026 | 82.70 | 82.70 | 79.90 | 80.80 | 80.80 | -1.94% | 251,751 |
| Jun 26, 2026 | 83.10 | 83.50 | 82.30 | 82.40 | 82.40 | -1.55% | 67,367 |
| Jun 25, 2026 | 84.40 | 84.40 | 83.10 | 83.70 | 83.70 | -0.71% | 98,284 |
| Jun 24, 2026 | 83.80 | 84.30 | 83.00 | 84.30 | 84.30 | 0.72% | 57,540 |
| Jun 23, 2026 | 83.30 | 84.00 | 82.60 | 83.70 | 83.70 | 0.24% | 118,058 |
| Jun 22, 2026 | 83.90 | 83.90 | 82.90 | 83.50 | 83.50 | -0.60% | 97,355 |
| Jun 19, 2026 | 83.70 | 84.30 | 83.50 | 84.00 | 84.00 | 0.36% | 74,342 |
| Jun 18, 2026 | 83.60 | 84.10 | 83.00 | 83.70 | 83.70 | - | 127,990 |
| Jun 17, 2026 | 85.00 | 85.20 | 83.70 | 83.70 | 83.70 | -1.65% | 91,649 |
| Jun 16, 2026 | 85.00 | 85.20 | 84.40 | 85.10 | 85.10 | 0.35% | 81,998 |
| Jun 15, 2026 | 85.20 | 85.70 | 84.40 | 84.80 | 84.80 | 0.47% | 100,136 |
| Jun 12, 2026 | 83.90 | 85.00 | 83.80 | 84.40 | 84.40 | 1.20% | 149,482 |
| Jun 11, 2026 | 84.00 | 84.20 | 83.10 | 83.40 | 83.40 | -0.83% | 77,350 |
| Jun 10, 2026 | 83.00 | 84.40 | 82.70 | 84.10 | 84.10 | 1.69% | 139,960 |
| Jun 9, 2026 | 82.90 | 83.20 | 82.00 | 82.70 | 82.70 | 0.61% | 130,311 |
| Jun 8, 2026 | 83.70 | 83.70 | 81.70 | 82.20 | 82.20 | -1.20% | 198,907 |
| Jun 5, 2026 | 83.50 | 84.10 | 82.70 | 83.20 | 83.20 | -0.36% | 142,833 |
| Jun 4, 2026 | 85.00 | 85.00 | 83.20 | 83.50 | 83.50 | -1.42% | 166,932 |
| Jun 3, 2026 | 85.20 | 85.40 | 84.20 | 84.70 | 84.70 | -0.59% | 272,688 |
| Jun 2, 2026 | 87.40 | 87.60 | 83.00 | 85.20 | 85.20 | -2.41% | 474,811 |
| Jun 1, 2026 | 88.20 | 88.70 | 86.60 | 87.30 | 87.30 | -1.58% | 151,556 |
| May 29, 2026 | 87.40 | 88.70 | 86.90 | 88.70 | 88.70 | 2.54% | 546,541 |
| May 28, 2026 | 93.00 | 93.70 | 92.20 | 93.00 | 86.50 | 0.43% | 263,676 |
| May 27, 2026 | 93.70 | 95.00 | 92.60 | 92.60 | 86.13 | -1.49% | 203,470 |
| May 26, 2026 | 94.70 | 95.00 | 93.40 | 94.00 | 87.43 | 0.64% | 132,757 |
| May 22, 2026 | 94.30 | 94.50 | 93.40 | 93.40 | 86.87 | -0.53% | 162,485 |
| May 21, 2026 | 93.80 | 95.00 | 93.50 | 93.90 | 87.34 | 0.86% | 215,605 |
| May 20, 2026 | 93.60 | 95.00 | 93.10 | 93.10 | 86.59 | -1.17% | 226,646 |
| May 19, 2026 | 94.70 | 95.10 | 93.50 | 94.20 | 87.62 | -0.42% | 135,436 |
| May 18, 2026 | 93.50 | 94.70 | 92.70 | 94.60 | 87.99 | 1.39% | 115,169 |
| May 15, 2026 | 91.40 | 93.80 | 91.40 | 93.30 | 86.78 | 2.87% | 162,610 |
| May 13, 2026 | 91.00 | 91.00 | 89.80 | 90.70 | 84.36 | 1.11% | 173,895 |
| May 12, 2026 | 91.30 | 91.90 | 89.70 | 89.70 | 83.43 | 0.45% | 174,253 |
| May 11, 2026 | 90.10 | 90.10 | 89.00 | 89.30 | 83.06 | -0.78% | 207,616 |
| May 8, 2026 | 91.30 | 91.30 | 89.80 | 90.00 | 83.71 | -1.32% | 134,615 |
| May 7, 2026 | 92.50 | 92.60 | 90.80 | 91.20 | 84.83 | -1.19% | 186,249 |
| May 6, 2026 | 93.60 | 94.30 | 92.20 | 92.30 | 85.85 | -1.07% | 184,080 |
| May 5, 2026 | 94.80 | 95.10 | 93.00 | 93.30 | 86.78 | -1.27% | 99,004 |
| May 4, 2026 | 94.50 | 95.50 | 94.10 | 94.50 | 87.90 | 1.18% | 105,196 |
| Apr 30, 2026 | 92.50 | 93.40 | 91.80 | 93.40 | 86.87 | 1.19% | 183,710 |
| Apr 29, 2026 | 93.00 | 93.40 | 92.20 | 92.30 | 85.85 | -0.75% | 295,980 |
| Apr 28, 2026 | 93.30 | 93.70 | 92.80 | 93.00 | 86.50 | 0.11% | 165,322 |
| Apr 27, 2026 | 93.90 | 94.20 | 92.60 | 92.90 | 86.41 | -0.54% | 140,179 |
| Apr 24, 2026 | 94.00 | 94.60 | 92.80 | 93.40 | 86.87 | -0.95% | 106,535 |
| Apr 23, 2026 | 95.00 | 95.40 | 94.00 | 94.30 | 87.71 | -0.74% | 142,386 |
| Apr 22, 2026 | 95.20 | 95.60 | 94.60 | 95.00 | 88.36 | -0.11% | 120,123 |
| Apr 21, 2026 | 96.40 | 96.80 | 94.90 | 95.10 | 88.45 | -1.14% | 143,343 |