UK markets close in 32 minutes

Austevoll Seafood ASA (0DNW.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
118.50+0.40 (+0.34%)
As of 05:43PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202483.9383.9083.3583.8183.8111,117
22 Apr 202483.7284.1083.1583.3383.3323,592
19 Apr 202481.5383.3081.6083.0383.0321,887
18 Apr 202480.8583.3180.9582.7582.7519,282
17 Apr 202482.5582.4081.3481.9481.946,234
16 Apr 202482.2082.7081.5081.8081.8012,433
15 Apr 202484.6084.2582.0983.1483.1412,541
12 Apr 202484.0084.5084.0084.2084.206,685
11 Apr 202484.1084.9083.8984.5484.5412,304
10 Apr 202485.0785.3084.1584.5084.507,665
09 Apr 202484.4585.0184.2084.3084.3011,369
08 Apr 202483.5385.0584.2084.4284.427,514
05 Apr 202483.0383.7082.8083.4083.4013,832
04 Apr 202482.7583.9082.1583.5483.5414,670
03 Apr 202484.3084.0083.0083.0983.098,074
02 Apr 202485.7886.0084.1584.7184.7133,726
28 Mar 2024------
27 Mar 202484.4085.2084.4084.9084.9011,026
26 Mar 202484.0584.3584.0084.1084.1010,137
25 Mar 202484.8584.9083.6584.6084.606,452
22 Mar 202483.5385.1683.7583.9083.9016,328
21 Mar 202484.4584.2083.4583.8583.8564,206
20 Mar 202483.6884.3083.4083.9683.968,711
19 Mar 202482.3583.7683.1483.7483.7421,723
18 Mar 202480.2084.3082.3582.5782.577,058
15 Mar 202480.3082.5180.1081.9981.997,862
14 Mar 202479.2880.7579.3080.0880.0821,475
13 Mar 202479.5779.6079.0579.1579.155,166
12 Mar 202479.0380.2079.2579.7179.7113,865
11 Mar 202481.2880.7079.6579.8379.835,350
08 Mar 202480.3581.6580.0581.3681.361,843
07 Mar 202479.8280.6679.5080.0680.067,680
06 Mar 202480.4080.7080.0080.3180.317,439
05 Mar 202480.6581.3080.5081.1081.1018,298
04 Mar 202481.3881.5080.1581.3681.3643,444
01 Mar 202480.7581.1580.0080.9180.9134,157
29 Feb 202477.9381.5077.0080.7680.7632,614
28 Feb 202476.3081.0076.9079.0679.0654,689
27 Feb 202472.1073.0572.1072.5772.5718,328
26 Feb 202474.5574.1573.1073.2673.265,984
23 Feb 202474.8074.4173.8074.0674.0615,496
22 Feb 202475.5775.1574.5574.7974.799,291
21 Feb 202474.7075.1973.8075.0875.084,664
20 Feb 202474.7574.7074.1074.3274.3213,941
19 Feb 202475.0375.0574.3574.7674.7613,242
16 Feb 202474.6575.3574.7575.1675.1633,974
15 Feb 202473.6374.8074.1074.4474.4414,117
14 Feb 202474.7575.3073.8074.0474.0412,749
13 Feb 202474.8574.8074.1074.4474.4410,145
12 Feb 202476.4575.8074.7574.8174.8113,998
09 Feb 202476.7076.3075.4076.0576.0521,314
08 Feb 202478.0578.0076.2576.5676.5622,024
07 Feb 202479.3878.6077.5077.8677.8614,802
06 Feb 202477.9379.7577.8578.9978.9912,735
05 Feb 202477.0378.2576.9577.8477.8411,592
02 Feb 202476.6578.0076.9177.4077.405,438
01 Feb 202476.3576.6076.2076.5176.516,820
31 Jan 202476.4576.7575.7676.6076.6025,668
30 Jan 202476.7577.0076.0076.2076.2010,691
29 Jan 202476.1576.8175.8075.9275.927,346
26 Jan 202477.2276.3075.2575.7275.7225,194
25 Jan 202480.1579.6575.6076.2276.2228,327
24 Jan 202478.5080.3178.9580.2980.296,449
23 Jan 202480.1079.6578.6578.8078.8010,912
22 Jan 202481.4381.1580.1580.4380.438,940
19 Jan 202480.4582.1081.0081.0081.0013,781
18 Jan 202480.6581.9080.5581.6681.6621,294
17 Jan 202480.7581.2580.4080.4480.4436,119
16 Jan 202481.6381.6080.0081.5081.5018,400
15 Jan 202482.1081.9079.9580.0480.048,693
12 Jan 202479.7281.8579.9981.7481.747,892
11 Jan 202480.4581.5079.1580.8580.8579,988
10 Jan 202480.3080.4079.1480.3980.3911,758
09 Jan 202478.6079.8578.2579.7979.798,796
08 Jan 202477.6878.7176.8577.5577.5521,958
05 Jan 202476.9078.0076.8077.7077.7012,903
04 Jan 202475.9377.6576.5076.9576.9519,471
03 Jan 202474.2575.7574.2574.6974.6941,742
02 Jan 202475.4375.3973.6573.8973.898,704
29 Dec 202372.6574.1672.6574.1574.158,258
28 Dec 202373.0372.8571.9872.4072.407,458
27 Dec 202371.0372.8571.2572.5372.5314,577
22 Dec 202370.9071.1070.5071.0971.098,022
21 Dec 202371.4771.9070.7570.8070.8016,072
20 Dec 202371.8872.0570.9071.5571.5540,980
19 Dec 202371.1873.2071.3572.0072.0019,652
18 Dec 202370.8071.5070.9571.0571.0527,019
15 Dec 202372.1072.7571.1471.1871.1829,493
14 Dec 202370.5572.3070.7072.2072.2030,086
13 Dec 202371.3270.5069.9270.2670.265,091
12 Dec 202371.2271.8070.4971.7171.719,772
11 Dec 202371.2871.5071.0071.2471.2428,059
08 Dec 202371.8872.0070.9071.8071.8097,044
07 Dec 202372.5072.2571.5072.0572.0513,098
06 Dec 202373.9374.1572.7073.1573.1514,371
05 Dec 202373.2274.0673.6073.9073.906,865
04 Dec 202373.9374.6573.6173.6173.614,330
01 Dec 202374.4074.2073.8574.0774.0712,762
30 Nov 202374.4574.7573.8074.6874.6836,935
29 Nov 202373.5775.2073.5574.5974.5916,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...