UK markets closed

Austevoll Seafood ASA (AUSS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
89.50+1.50 (+1.70%)
At close: 04:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202488.6590.4088.2589.5089.50251,288
02 May 202488.8089.5087.5588.0088.00177,885
30 Apr 202488.0089.1587.5089.1589.15299,224
29 Apr 202486.0088.2085.4587.2587.25203,496
26 Apr 202485.5086.4584.8586.2086.20192,962
25 Apr 202484.0085.8583.9085.1085.10149,129
24 Apr 202484.3584.5082.6084.3584.35104,455
23 Apr 202484.5084.5083.1083.4583.4591,671
22 Apr 202483.1584.3083.1583.3583.35101,375
19 Apr 202483.1083.3081.6583.1083.10162,664
18 Apr 202481.0083.7080.3083.1083.10276,732
17 Apr 202482.4082.7581.3581.3581.35120,311
16 Apr 202482.5582.6581.3082.3082.30224,182
15 Apr 202484.2584.4582.1082.1082.10112,624
12 Apr 202484.9584.9583.9084.2084.2095,097
11 Apr 202483.0085.0083.0083.9083.9065,761
10 Apr 202485.2085.3584.2084.9084.90143,281
09 Apr 202484.3585.0084.0085.0085.0097,478
08 Apr 202483.4085.2083.4084.6084.60123,551
05 Apr 202482.9083.6582.8083.4083.40110,913
04 Apr 202482.6083.9081.8583.5583.55202,580
03 Apr 202484.0084.2582.9583.1083.10126,228
02 Apr 202486.0086.0084.0084.7084.70484,160
27 Mar 202484.6085.3084.0585.2085.20119,488
26 Mar 202484.7584.7583.7584.0584.0563,378
25 Mar 202485.0085.1083.4583.8083.8095,366
22 Mar 202484.4085.1583.6085.1585.15244,523
21 Mar 202484.8084.8083.2084.0084.00119,692
20 Mar 202484.0084.4083.3584.2084.20172,022
19 Mar 202482.3583.9582.3583.7583.75124,468
18 Mar 202482.5084.4582.2582.7082.70279,650
15 Mar 202480.1082.7579.7582.5082.50428,573
14 Mar 202479.0080.7579.0080.1080.10152,995
13 Mar 202479.4079.7079.0079.4579.4597,980
12 Mar 202480.0080.4079.2579.2579.25233,235
11 Mar 202481.6081.6079.4580.2080.20156,013
08 Mar 202480.8581.6580.0081.3581.35155,596
07 Mar 202479.6080.6579.6080.6580.65154,989
06 Mar 202480.3080.8579.5580.3080.30227,948
05 Mar 202480.0081.5080.0080.5580.55118,758
04 Mar 202481.0081.6080.1080.5080.50214,107
01 Mar 202481.0081.3079.6080.9580.95297,145
29 Feb 202478.2581.5077.4580.5080.50524,696
28 Feb 202475.4081.2075.4078.5578.551,235,282
27 Feb 202471.0573.1071.0572.6072.60902,916
26 Feb 202474.3574.4073.1073.1073.10125,767
23 Feb 202474.6074.8073.6074.4074.40162,136
22 Feb 202475.5075.5574.5074.8074.80104,125
21 Feb 202474.5075.2073.6075.2075.2098,727
20 Feb 202474.6074.7074.0074.2574.25156,187
19 Feb 202474.7075.6074.1574.8074.80107,744
16 Feb 202474.7575.6074.7075.1575.15169,161
15 Feb 202473.8074.7573.2074.3574.35268,019
14 Feb 202474.0075.2073.8073.8073.80233,477
13 Feb 202474.5074.8573.7574.3074.30196,951
12 Feb 202476.1576.1574.7574.8074.80234,725
09 Feb 202477.0077.0075.4076.1576.15306,008
08 Feb 202478.5578.5576.3076.5576.55165,442
07 Feb 202479.5079.5077.6077.8577.85128,512
06 Feb 202477.6579.7077.5579.3579.35156,491
05 Feb 202477.0078.3576.8077.6577.65140,979
02 Feb 202476.1078.0076.1076.9076.90188,113
01 Feb 202475.7076.8075.7076.5076.50163,022
31 Jan 202476.2576.9075.7076.4076.40282,346
30 Jan 202476.8077.4076.1076.2576.25113,519
29 Jan 202476.2076.8075.7076.8076.80139,333
26 Jan 202476.0076.7074.8075.7575.75307,305
25 Jan 202480.3080.3074.6075.9075.90731,052
24 Jan 202478.5080.3078.4080.3080.30138,578
23 Jan 202480.1080.1578.5578.8078.80177,881
22 Jan 202481.5081.6080.1080.1580.15117,358
19 Jan 202480.6082.1580.5081.0081.00259,648
18 Jan 202482.0082.0080.5580.5580.55233,337
17 Jan 202480.8581.1580.2080.4580.45255,750
16 Jan 202480.0081.7079.8581.5081.50280,080
15 Jan 202480.6080.6079.6080.0580.05244,265
12 Jan 202479.5082.0579.5081.7581.75232,252
11 Jan 202480.5581.5078.6579.5079.50464,179
10 Jan 202480.0080.5078.7080.4080.40282,721
09 Jan 202478.7079.9078.2579.8079.80263,937
08 Jan 202477.6578.7076.0078.7078.70281,414
05 Jan 202477.0078.0576.6077.6577.65316,977
04 Jan 202475.9077.8075.9077.0077.00392,772
03 Jan 202474.1075.8073.9575.6575.65389,440
02 Jan 202475.0575.7073.6573.9073.90223,676
29 Dec 202372.5074.1572.4074.1574.15256,896
28 Dec 202372.5572.8071.6072.4572.45198,154
27 Dec 202371.0072.9070.9572.6072.60182,344
22 Dec 202370.8071.1070.4071.1071.10154,081
21 Dec 202371.3571.9570.7070.8070.80112,315
20 Dec 202372.0072.0570.7571.5571.55289,352
19 Dec 202371.2573.2571.2072.0072.00210,010
18 Dec 202371.0071.5570.6571.0571.05208,094
15 Dec 202372.0072.7071.1071.1571.15273,376
14 Dec 202370.2572.4070.2071.9071.90310,306
13 Dec 202370.2570.5569.4570.1070.10278,717
12 Dec 202371.4071.8570.5070.5070.50183,881
11 Dec 202371.1071.6070.5571.3571.35217,823
08 Dec 202371.9072.3070.9071.1071.10364,291
07 Dec 202372.4072.7071.6072.1572.15187,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...