Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 88.80
+5.90 (7.12%)
Nov 10, 2026, 9:45 AM CET
Austevoll Seafood ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 85.00 | 88.90 | 84.90 | 88.80 | 88.80 | 7.12% | 131,305 |
| Nov 9, 2026 | 83.00 | 83.30 | 81.70 | 82.90 | 82.90 | 0.73% | 158,777 |
| Nov 6, 2026 | 82.00 | 82.30 | 80.70 | 82.30 | 82.30 | -0.24% | 109,742 |
| Nov 5, 2026 | 82.50 | 83.60 | 82.50 | 82.50 | 82.50 | - | 158,939 |
| Nov 4, 2026 | 81.00 | 82.80 | 81.00 | 82.50 | 82.50 | 1.73% | 84,434 |
| Nov 3, 2026 | 81.00 | 82.10 | 80.20 | 81.10 | 81.10 | 0.87% | 116,078 |
| Nov 2, 2026 | 81.40 | 81.40 | 80.30 | 80.40 | 80.40 | -0.99% | 107,415 |
| Oct 30, 2026 | 81.00 | 82.20 | 81.00 | 81.20 | 81.20 | -0.25% | 67,794 |
| Oct 29, 2026 | 82.20 | 83.20 | 81.10 | 81.40 | 81.40 | -0.85% | 113,998 |
| Oct 28, 2026 | 82.20 | 82.80 | 81.80 | 82.10 | 82.10 | -0.36% | 189,492 |
| Oct 27, 2026 | 82.30 | 82.60 | 81.20 | 82.40 | 82.40 | -0.36% | 131,092 |
| Oct 26, 2026 | 83.00 | 83.30 | 82.30 | 82.70 | 82.70 | - | 64,322 |
| Oct 23, 2026 | 83.00 | 83.00 | 82.10 | 82.70 | 82.70 | - | 138,193 |
| Oct 22, 2026 | 83.30 | 83.50 | 82.60 | 82.70 | 82.70 | -1.31% | 78,396 |
| Oct 21, 2026 | 83.00 | 83.80 | 82.70 | 83.80 | 83.80 | 1.09% | 58,940 |
| Oct 20, 2026 | 82.60 | 83.70 | 82.60 | 82.90 | 82.90 | 0.36% | 73,930 |
| Oct 19, 2026 | 83.00 | 83.60 | 82.30 | 82.60 | 82.60 | 0.61% | 96,602 |
| 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 |