Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 84.10
+1.40 (1.69%)
Jun 10, 2026, 4:25 PM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 97.00 | 97.80 | 96.00 | 96.20 | 89.48 | -0.82% | 99,080 |
| Apr 17, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 90.22 | -1.72% | 135,490 |
| Apr 16, 2026 | 99.20 | 100.20 | 98.60 | 98.70 | 91.80 | -0.50% | 88,305 |
| Apr 15, 2026 | 100.40 | 101.00 | 98.40 | 99.20 | 92.27 | -1.98% | 203,539 |
| Apr 14, 2026 | 101.20 | 101.60 | 100.20 | 101.20 | 94.13 | -0.20% | 120,341 |
| Apr 13, 2026 | 103.20 | 103.20 | 101.40 | 101.40 | 94.31 | -1.55% | 100,236 |
| Apr 10, 2026 | 104.40 | 105.60 | 102.40 | 103.00 | 95.80 | -1.34% | 99,854 |
| Apr 9, 2026 | 105.00 | 105.40 | 103.60 | 104.40 | 97.10 | -0.95% | 108,863 |
| Apr 8, 2026 | 104.40 | 105.80 | 103.80 | 105.40 | 98.03 | 1.74% | 252,464 |
| Apr 7, 2026 | 104.00 | 105.00 | 103.20 | 103.60 | 96.36 | -0.58% | 169,138 |
| Apr 1, 2026 | 104.00 | 104.80 | 102.80 | 104.20 | 96.92 | 0.77% | 50,429 |
| Mar 31, 2026 | 102.40 | 103.80 | 102.40 | 103.40 | 96.17 | 1.77% | 96,082 |
| Mar 30, 2026 | 100.00 | 102.60 | 100.00 | 101.60 | 94.50 | 1.20% | 79,742 |
| Mar 27, 2026 | 101.80 | 102.20 | 100.40 | 100.40 | 93.38 | -2.33% | 129,269 |
| Mar 26, 2026 | 101.20 | 102.80 | 100.80 | 102.80 | 95.62 | 1.98% | 112,774 |
| Mar 25, 2026 | 100.80 | 101.60 | 100.40 | 100.80 | 93.75 | 0.80% | 49,447 |