Austevoll Seafood ASA (OSL:AUSS)
Norway · Delayed Price · Currency is NOK 87.70
+0.50 (0.57%)
Aug 12, 2026, 4:25 PM CET
Austevoll Seafood ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 88.70 | 89.80 | 88.20 | 88.50 | - | 1.49% | 82,542 |
| Aug 11, 2026 | 85.30 | 87.60 | 85.30 | 87.20 | 87.20 | 1.87% | 103,586 |
| Aug 10, 2026 | 86.70 | 86.90 | 85.60 | 85.60 | 85.60 | -0.93% | 74,583 |
| Aug 7, 2026 | 86.50 | 86.80 | 85.30 | 86.40 | 86.40 | 1.29% | 93,010 |
| Aug 6, 2026 | 84.60 | 86.80 | 84.60 | 85.30 | 85.30 | 2.40% | 133,082 |
| Aug 5, 2026 | 84.70 | 84.70 | 83.20 | 83.30 | 83.30 | -1.65% | 106,702 |
| Aug 4, 2026 | 85.70 | 85.70 | 84.40 | 84.70 | 84.70 | -1.28% | 119,529 |
| Aug 3, 2026 | 85.10 | 86.10 | 84.70 | 85.80 | 85.80 | 0.94% | 81,628 |
| Jul 31, 2026 | 85.10 | 85.30 | 84.40 | 85.00 | 85.00 | -0.35% | 117,942 |
| Jul 30, 2026 | 85.50 | 86.20 | 85.30 | 85.30 | 85.30 | -0.23% | 84,017 |
| Jul 29, 2026 | 86.00 | 86.00 | 84.80 | 85.50 | 85.50 | -0.23% | 64,673 |
| Jul 28, 2026 | 85.20 | 86.70 | 84.90 | 85.70 | 85.70 | 0.59% | 98,317 |
| Jul 27, 2026 | 83.60 | 85.50 | 83.60 | 85.20 | 85.20 | 1.55% | 85,509 |
| Jul 24, 2026 | 83.60 | 85.10 | 83.50 | 83.90 | 83.90 | 0.60% | 105,932 |
| Jul 23, 2026 | 84.00 | 84.10 | 83.20 | 83.40 | 83.40 | -0.95% | 75,267 |
| Jul 22, 2026 | 82.60 | 84.80 | 82.60 | 84.20 | 84.20 | 1.45% | 78,478 |
| Jul 21, 2026 | 83.20 | 83.50 | 82.60 | 83.00 | 83.00 | -0.24% | 82,216 |
| Jul 20, 2026 | 83.90 | 84.20 | 83.00 | 83.20 | 83.20 | -0.60% | 102,000 |
| Jul 17, 2026 | 84.20 | 84.20 | 83.50 | 83.70 | 83.70 | -0.24% | 64,322 |
| Jul 16, 2026 | 83.50 | 84.20 | 82.80 | 83.90 | 83.90 | 0.60% | 111,676 |
| Jul 15, 2026 | 82.10 | 83.90 | 82.10 | 83.40 | 83.40 | 1.46% | 120,332 |
| Jul 14, 2026 | 81.20 | 83.00 | 80.50 | 82.20 | 82.20 | 0.98% | 91,570 |
| Jul 13, 2026 | 80.50 | 81.70 | 80.20 | 81.40 | 81.40 | 0.99% | 110,189 |
| Jul 10, 2026 | 81.00 | 81.40 | 80.50 | 80.60 | 80.60 | - | 124,543 |
| Jul 9, 2026 | 80.40 | 80.70 | 79.80 | 80.60 | 80.60 | 1.13% | 120,135 |
| Jul 8, 2026 | 80.00 | 80.40 | 79.40 | 79.70 | 79.70 | 0.13% | 100,851 |
| Jul 7, 2026 | 78.80 | 80.00 | 78.70 | 79.60 | 79.60 | 1.40% | 73,844 |
| Jul 6, 2026 | 80.00 | 80.10 | 78.50 | 78.50 | 78.50 | -0.88% | 113,553 |
| Jul 3, 2026 | 80.00 | 80.00 | 78.70 | 79.20 | 79.20 | - | 139,971 |
| 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 |