Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 82.80
+0.70 (0.85%)
Oct 19, 2026, 3:43 PM CET
Austevoll Seafood ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 83.00 | 83.60 | 82.30 | 82.80 | 82.80 | 0.85% | 53,414 |
| Oct 16, 2026 | 82.50 | 83.00 | 81.90 | 82.10 | 82.10 | 0.86% | 89,367 |
| Oct 15, 2026 | 83.00 | 83.40 | 80.90 | 81.40 | 81.40 | -1.93% | 585,012 |
| Oct 14, 2026 | 82.80 | 83.70 | 82.30 | 83.00 | 83.00 | 0.48% | 103,173 |
| Oct 13, 2026 | 81.40 | 82.90 | 81.20 | 82.60 | 82.60 | 1.60% | 103,496 |
| Oct 12, 2026 | 81.00 | 82.00 | 81.00 | 81.30 | 81.30 | -0.49% | 79,016 |
| Oct 9, 2026 | 81.00 | 81.80 | 80.70 | 81.70 | 81.70 | 0.74% | 111,032 |
| Oct 8, 2026 | 81.20 | 81.70 | 80.90 | 81.10 | 81.10 | -0.12% | 112,969 |
| Oct 7, 2026 | 82.10 | 82.90 | 81.10 | 81.20 | 81.20 | -1.46% | 164,324 |
| Oct 6, 2026 | 83.90 | 83.90 | 82.10 | 82.40 | 82.40 | 0.12% | 81,657 |
| Oct 5, 2026 | 82.60 | 82.90 | 81.70 | 82.30 | 82.30 | -0.24% | 106,806 |
| Oct 2, 2026 | 82.50 | 83.90 | 82.40 | 82.50 | 82.50 | 0.49% | 236,295 |
| Oct 1, 2026 | 83.50 | 83.70 | 82.10 | 82.10 | 82.10 | -1.79% | 77,153 |
| Sep 30, 2026 | 83.10 | 84.80 | 83.10 | 83.60 | 83.60 | 0.48% | 118,863 |
| Sep 29, 2026 | 84.30 | 84.50 | 83.00 | 83.20 | 83.20 | -1.89% | 160,031 |
| Sep 28, 2026 | 85.00 | 85.20 | 83.40 | 84.80 | 84.80 | 0.95% | 84,607 |
| Sep 25, 2026 | 83.00 | 84.80 | 82.60 | 84.00 | 84.00 | 1.69% | 144,647 |
| Sep 24, 2026 | 84.00 | 84.00 | 82.60 | 82.60 | 82.60 | -0.84% | 80,329 |
| Sep 23, 2026 | 82.50 | 84.00 | 82.30 | 83.30 | 83.30 | 1.46% | 105,472 |
| Sep 22, 2026 | 81.50 | 82.50 | 81.20 | 82.10 | 82.10 | 1.11% | 315,377 |
| Sep 21, 2026 | 83.10 | 83.10 | 81.20 | 81.20 | 81.20 | -1.58% | 200,675 |
| Sep 18, 2026 | 83.70 | 83.80 | 82.30 | 82.50 | 82.50 | -2.14% | 521,206 |
| Sep 17, 2026 | 84.00 | 84.90 | 83.60 | 84.30 | 84.30 | 1.20% | 421,745 |
| Sep 16, 2026 | 83.40 | 83.90 | 82.50 | 83.30 | 83.30 | - | 79,165 |
| Sep 15, 2026 | 85.00 | 85.00 | 83.10 | 83.30 | 83.30 | -1.77% | 72,096 |
| Sep 14, 2026 | 85.00 | 85.60 | 84.80 | 84.80 | 84.80 | -0.82% | 85,819 |
| Sep 11, 2026 | 85.50 | 86.50 | 84.80 | 85.50 | 85.50 | 0.12% | 86,071 |
| Sep 10, 2026 | 84.20 | 86.00 | 84.20 | 85.40 | 85.40 | -0.70% | 283,928 |
| Sep 9, 2026 | 85.00 | 86.25 | 84.70 | 86.00 | 86.00 | 1.18% | 121,201 |
| Sep 8, 2026 | 83.70 | 85.20 | 83.70 | 85.00 | 85.00 | 0.83% | 124,154 |
| Sep 7, 2026 | 83.50 | 85.10 | 83.40 | 84.30 | 84.30 | - | 104,320 |
| Sep 4, 2026 | 84.30 | 85.10 | 83.90 | 84.30 | 84.30 | -0.24% | 139,099 |
| Sep 3, 2026 | 87.40 | 87.40 | 84.40 | 84.50 | 84.50 | -3.10% | 179,365 |
| Sep 2, 2026 | 87.30 | 88.50 | 86.90 | 87.20 | 87.20 | -0.57% | 111,370 |
| Sep 1, 2026 | 89.00 | 89.00 | 87.40 | 87.70 | 87.70 | -1.13% | 111,276 |
| Aug 31, 2026 | 90.20 | 90.30 | 88.70 | 88.70 | 88.70 | -2.10% | 138,607 |
| Aug 28, 2026 | 90.00 | 90.70 | 89.90 | 90.60 | 90.60 | 0.89% | 76,973 |
| Aug 27, 2026 | 90.00 | 90.40 | 89.00 | 89.80 | 89.80 | -0.66% | 125,032 |
| Aug 26, 2026 | 87.70 | 90.40 | 87.70 | 90.40 | 90.40 | 2.03% | 185,798 |
| Aug 25, 2026 | 87.40 | 89.30 | 87.20 | 88.60 | 88.60 | 1.72% | 157,954 |
| Aug 24, 2026 | 86.50 | 87.60 | 86.50 | 87.10 | 87.10 | 0.93% | 109,743 |
| Aug 21, 2026 | 84.90 | 86.70 | 84.20 | 86.30 | 86.30 | 2.86% | 190,544 |
| Aug 20, 2026 | 83.10 | 85.30 | 83.10 | 83.90 | 83.90 | 0.72% | 129,406 |
| Aug 19, 2026 | 83.00 | 84.00 | 82.00 | 83.30 | 83.30 | -2.23% | 327,957 |
| Aug 18, 2026 | 85.50 | 85.70 | 84.70 | 85.20 | 85.20 | -1.50% | 127,581 |
| Aug 17, 2026 | 87.00 | 87.20 | 85.70 | 86.50 | 86.50 | -0.57% | 131,547 |
| Aug 14, 2026 | 87.70 | 87.80 | 86.80 | 87.00 | 87.00 | -0.68% | 75,030 |
| Aug 13, 2026 | 86.50 | 87.90 | 86.00 | 87.60 | 87.60 | -0.11% | 277,228 |
| Aug 12, 2026 | 88.70 | 89.80 | 87.70 | 87.70 | 87.70 | 0.57% | 138,161 |
| Aug 11, 2026 | 85.30 | 87.60 | 85.30 | 87.20 | 87.20 | 1.87% | 103,586 |