UK markets close in 6 hours 29 minutes

Austevoll Seafood ASA (Z85.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.51-0.12 (-1.64%)
As of 10:30AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20247.587.587.517.517.51-
25 Jun 20247.547.647.537.647.64300
24 Jun 20247.597.607.557.597.5937
21 Jun 20247.617.637.617.627.62-
20 Jun 20247.647.647.537.597.59-
19 Jun 20247.647.677.637.637.63-
18 Jun 20247.547.647.547.647.64-
17 Jun 20247.477.497.407.487.48-
14 Jun 20247.387.497.387.487.48-
13 Jun 20247.287.407.217.407.40-
12 Jun 20247.237.287.197.287.28-
11 Jun 20247.257.267.217.247.24-
10 Jun 20247.227.297.217.217.21-
07 Jun 20247.247.367.247.307.30-
06 Jun 20247.337.367.267.327.32-
05 Jun 20247.287.337.247.337.33-
04 Jun 20247.437.457.307.307.30-
03 Jun 20247.597.647.557.597.59-
31 May 20247.587.607.437.437.43-
30 May 20247.437.617.437.617.61-
30 May 20244.5 Dividend
29 May 20247.958.037.957.953.45-
28 May 20248.118.137.977.973.46-
27 May 20248.158.158.138.133.53-
24 May 20247.958.097.958.093.51-
23 May 20248.018.067.958.063.50-
22 May 20247.987.997.937.973.46-
21 May 20248.088.198.038.033.48-
20 May 20248.108.118.108.113.52588
17 May 20248.138.188.138.143.53-
16 May 20248.108.107.977.973.46-
15 May 20247.918.237.918.063.50-
14 May 20247.897.957.837.913.43-
13 May 20247.847.917.767.913.43-
10 May 20247.727.917.727.863.41-
09 May 20247.677.707.657.703.34-
08 May 20247.647.747.647.703.34-
07 May 20247.597.687.557.663.32-
06 May 20247.617.617.557.573.28-
03 May 20247.387.687.387.643.32-
02 May 20247.417.517.367.393.20-
30 Apr 20247.337.487.337.453.23-
29 Apr 20247.287.437.267.333.18-
26 Apr 20247.267.297.187.293.16-
25 Apr 20247.097.257.097.163.11-
24 Apr 20247.147.147.057.123.09-
23 Apr 20247.097.147.097.113.08-
22 Apr 20247.097.147.037.103.08-
19 Apr 20246.947.056.947.023.05-
18 Apr 20246.917.076.787.073.07-
17 Apr 20246.887.066.886.933.01-
16 Apr 20247.017.016.946.973.02-
15 Apr 20247.227.227.077.073.07-
12 Apr 20247.267.267.217.263.15-
11 Apr 20247.307.307.217.223.14-
10 Apr 20247.307.307.237.243.14-
09 Apr 20247.237.287.227.283.16-
08 Apr 20247.147.227.147.223.14-
05 Apr 20247.037.167.037.143.101,500
04 Apr 20247.097.137.037.113.08-
03 Apr 20247.167.167.087.093.08-
02 Apr 20247.297.297.147.163.11-
28 Mar 20247.227.357.227.343.19-
27 Mar 20247.157.267.157.253.15-
26 Mar 20247.207.227.167.213.13-
25 Mar 20247.297.297.287.283.16-
22 Mar 20247.167.257.167.253.15-
21 Mar 20247.327.327.187.223.13-
20 Mar 20247.187.247.187.213.13-
19 Mar 20247.077.147.077.143.10-
18 Mar 20247.087.277.087.093.07-
15 Mar 20246.897.116.897.113.09-
14 Mar 20246.886.996.886.913.00-
13 Mar 20246.866.896.866.872.98-
12 Mar 20246.976.986.896.913.00-
11 Mar 20247.017.056.956.973.02600
08 Mar 20246.997.106.997.103.08-
07 Mar 20246.947.036.947.033.05-
06 Mar 20246.977.006.936.973.03-
05 Mar 20246.967.046.966.993.04-
04 Mar 20247.017.096.997.033.05-
01 Mar 20247.017.066.967.043.06-
29 Feb 20246.827.036.806.973.02-
28 Feb 20246.417.006.416.832.96-
27 Feb 20246.346.366.286.302.74-
26 Feb 20246.396.476.386.382.77-
23 Feb 20246.536.536.436.472.81-
22 Feb 20246.616.616.556.552.84-
21 Feb 20246.536.596.476.592.86-
20 Feb 20246.436.556.436.512.83-
19 Feb 20246.536.626.536.572.85-
16 Feb 20246.496.616.496.582.86-
15 Feb 20246.516.526.456.512.82230
14 Feb 20246.516.556.516.542.84-
13 Feb 20246.536.646.526.532.84180
12 Feb 20246.686.686.576.572.85-
09 Feb 20246.646.646.586.642.88-
08 Feb 20246.786.786.666.662.89-
07 Feb 20246.916.946.796.792.95500
06 Feb 20246.736.916.736.913.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...