Oslo - Delayed Quote • NOK
Austevoll Seafood ASA (AUSS.OL)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 85.50 | 86.45 | 84.85 | 86.20 | 86.20 | 192,962 |
| Apr 25, 2024 | 84.00 | 85.85 | 83.90 | 85.10 | 85.10 | 149,129 |
| Apr 24, 2024 | 84.35 | 84.50 | 82.60 | 84.35 | 84.35 | 104,455 |
| Apr 23, 2024 | 84.50 | 84.50 | 83.10 | 83.45 | 83.45 | 91,671 |
| Apr 22, 2024 | 83.15 | 84.30 | 83.15 | 83.35 | 83.35 | 101,375 |
| Apr 19, 2024 | 83.10 | 83.30 | 81.65 | 83.10 | 83.10 | 162,664 |
| Apr 18, 2024 | 81.00 | 83.70 | 80.30 | 83.10 | 83.10 | 276,732 |
| Apr 17, 2024 | 82.40 | 82.75 | 81.35 | 81.35 | 81.35 | 120,311 |
| Apr 16, 2024 | 82.55 | 82.65 | 81.30 | 82.30 | 82.30 | 224,182 |
| Apr 15, 2024 | 84.25 | 84.45 | 82.10 | 82.10 | 82.10 | 112,624 |
| Apr 12, 2024 | 84.95 | 84.95 | 83.90 | 84.20 | 84.20 | 95,097 |
| Apr 11, 2024 | 83.00 | 85.00 | 83.00 | 83.90 | 83.90 | 65,761 |
| Apr 10, 2024 | 85.20 | 85.35 | 84.20 | 84.90 | 84.90 | 143,281 |
| Apr 9, 2024 | 84.35 | 85.00 | 84.00 | 85.00 | 85.00 | 97,478 |
| Apr 8, 2024 | 83.40 | 85.20 | 83.40 | 84.60 | 84.60 | 123,551 |
| Apr 5, 2024 | 82.90 | 83.65 | 82.80 | 83.40 | 83.40 | 110,913 |
| Apr 4, 2024 | 82.60 | 83.90 | 81.85 | 83.55 | 83.55 | 202,580 |
| Apr 3, 2024 | 84.00 | 84.25 | 82.95 | 83.10 | 83.10 | 126,228 |
| Apr 2, 2024 | 86.00 | 86.00 | 84.00 | 84.70 | 84.70 | 484,160 |
| Mar 27, 2024 | 84.60 | 85.30 | 84.05 | 85.20 | 85.20 | 119,488 |
| Mar 26, 2024 | 84.75 | 84.75 | 83.75 | 84.05 | 84.05 | 63,378 |
| Mar 25, 2024 | 85.00 | 85.10 | 83.45 | 83.80 | 83.80 | 95,366 |
| Mar 22, 2024 | 84.40 | 85.15 | 83.60 | 85.15 | 85.15 | 244,523 |
| Mar 21, 2024 | 84.80 | 84.80 | 83.20 | 84.00 | 84.00 | 119,692 |
| Mar 20, 2024 | 84.00 | 84.40 | 83.35 | 84.20 | 84.20 | 172,022 |
| Mar 19, 2024 | 82.35 | 83.95 | 82.35 | 83.75 | 83.75 | 124,468 |
| Mar 18, 2024 | 82.50 | 84.45 | 82.25 | 82.70 | 82.70 | 279,650 |
| Mar 15, 2024 | 80.10 | 82.75 | 79.75 | 82.50 | 82.50 | 428,573 |
| Mar 14, 2024 | 79.00 | 80.75 | 79.00 | 80.10 | 80.10 | 152,995 |
| Mar 13, 2024 | 79.40 | 79.70 | 79.00 | 79.45 | 79.45 | 97,980 |
| Mar 12, 2024 | 80.00 | 80.40 | 79.25 | 79.25 | 79.25 | 233,235 |
| Mar 11, 2024 | 81.60 | 81.60 | 79.45 | 80.20 | 80.20 | 156,013 |
| Mar 8, 2024 | 80.85 | 81.65 | 80.00 | 81.35 | 81.35 | 155,596 |
| Mar 7, 2024 | 79.60 | 80.65 | 79.60 | 80.65 | 80.65 | 154,989 |
| Mar 6, 2024 | 80.30 | 80.85 | 79.55 | 80.30 | 80.30 | 227,948 |
| Mar 5, 2024 | 80.00 | 81.50 | 80.00 | 80.55 | 80.55 | 118,758 |
| Mar 4, 2024 | 81.00 | 81.60 | 80.10 | 80.50 | 80.50 | 214,107 |
| Mar 1, 2024 | 81.00 | 81.30 | 79.60 | 80.95 | 80.95 | 297,145 |
| Feb 29, 2024 | 78.25 | 81.50 | 77.45 | 80.50 | 80.50 | 524,696 |
| Feb 28, 2024 | 75.40 | 81.20 | 75.40 | 78.55 | 78.55 | 1,235,282 |
| Feb 27, 2024 | 71.05 | 73.10 | 71.05 | 72.60 | 72.60 | 902,916 |
| Feb 26, 2024 | 74.35 | 74.40 | 73.10 | 73.10 | 73.10 | 125,767 |
| Feb 23, 2024 | 74.60 | 74.80 | 73.60 | 74.40 | 74.40 | 162,136 |
| Feb 22, 2024 | 75.50 | 75.55 | 74.50 | 74.80 | 74.80 | 104,125 |
| Feb 21, 2024 | 74.50 | 75.20 | 73.60 | 75.20 | 75.20 | 98,727 |
| Feb 20, 2024 | 74.60 | 74.70 | 74.00 | 74.25 | 74.25 | 156,187 |
| Feb 19, 2024 | 74.70 | 75.60 | 74.15 | 74.80 | 74.80 | 107,744 |
| Feb 16, 2024 | 74.75 | 75.60 | 74.70 | 75.15 | 75.15 | 169,161 |
| Feb 15, 2024 | 73.80 | 74.75 | 73.20 | 74.35 | 74.35 | 268,019 |
| Feb 14, 2024 | 74.00 | 75.20 | 73.80 | 73.80 | 73.80 | 233,477 |
| Feb 13, 2024 | 74.50 | 74.85 | 73.75 | 74.30 | 74.30 | 196,951 |
| Feb 12, 2024 | 76.15 | 76.15 | 74.75 | 74.80 | 74.80 | 234,725 |
| Feb 9, 2024 | 77.00 | 77.00 | 75.40 | 76.15 | 76.15 | 306,008 |
| Feb 8, 2024 | 78.55 | 78.55 | 76.30 | 76.55 | 76.55 | 165,442 |
| Feb 7, 2024 | 79.50 | 79.50 | 77.60 | 77.85 | 77.85 | 128,512 |
| Feb 6, 2024 | 77.65 | 79.70 | 77.55 | 79.35 | 79.35 | 156,491 |
| Feb 5, 2024 | 77.00 | 78.35 | 76.80 | 77.65 | 77.65 | 140,979 |
| Feb 2, 2024 | 76.10 | 78.00 | 76.10 | 76.90 | 76.90 | 188,113 |
| Feb 1, 2024 | 75.70 | 76.80 | 75.70 | 76.50 | 76.50 | 163,022 |
| Jan 31, 2024 | 76.25 | 76.90 | 75.70 | 76.40 | 76.40 | 282,346 |
| Jan 30, 2024 | 76.80 | 77.40 | 76.10 | 76.25 | 76.25 | 113,519 |
| Jan 29, 2024 | 76.20 | 76.80 | 75.70 | 76.80 | 76.80 | 139,333 |
| Jan 26, 2024 | 76.00 | 76.70 | 74.80 | 75.75 | 75.75 | 307,305 |
| Jan 25, 2024 | 80.30 | 80.30 | 74.60 | 75.90 | 75.90 | 731,052 |
| Jan 24, 2024 | 78.50 | 80.30 | 78.40 | 80.30 | 80.30 | 138,578 |
| Jan 23, 2024 | 80.10 | 80.15 | 78.55 | 78.80 | 78.80 | 177,881 |
| Jan 22, 2024 | 81.50 | 81.60 | 80.10 | 80.15 | 80.15 | 117,358 |
| Jan 19, 2024 | 80.60 | 82.15 | 80.50 | 81.00 | 81.00 | 259,648 |
| Jan 18, 2024 | 82.00 | 82.00 | 80.55 | 80.55 | 80.55 | 233,337 |
| Jan 17, 2024 | 80.85 | 81.15 | 80.20 | 80.45 | 80.45 | 255,750 |
| Jan 16, 2024 | 80.00 | 81.70 | 79.85 | 81.50 | 81.50 | 280,080 |
| Jan 15, 2024 | 80.60 | 80.60 | 79.60 | 80.05 | 80.05 | 244,265 |
| Jan 12, 2024 | 79.50 | 82.05 | 79.50 | 81.75 | 81.75 | 232,252 |
| Jan 11, 2024 | 80.55 | 81.50 | 78.65 | 79.50 | 79.50 | 464,179 |
| Jan 10, 2024 | 80.00 | 80.50 | 78.70 | 80.40 | 80.40 | 282,721 |
| Jan 9, 2024 | 78.70 | 79.90 | 78.25 | 79.80 | 79.80 | 263,937 |
| Jan 8, 2024 | 77.65 | 78.70 | 76.00 | 78.70 | 78.70 | 281,414 |
| Jan 5, 2024 | 77.00 | 78.05 | 76.60 | 77.65 | 77.65 | 316,977 |
| Jan 4, 2024 | 75.90 | 77.80 | 75.90 | 77.00 | 77.00 | 392,772 |
| Jan 3, 2024 | 74.10 | 75.80 | 73.95 | 75.65 | 75.65 | 389,440 |
| Jan 2, 2024 | 75.05 | 75.70 | 73.65 | 73.90 | 73.90 | 223,676 |
| Dec 29, 2023 | 72.50 | 74.15 | 72.40 | 74.15 | 74.15 | 256,896 |
| Dec 28, 2023 | 72.55 | 72.80 | 71.60 | 72.45 | 72.45 | 198,154 |
| Dec 27, 2023 | 71.00 | 72.90 | 70.95 | 72.60 | 72.60 | 182,344 |
| Dec 22, 2023 | 70.80 | 71.10 | 70.40 | 71.10 | 71.10 | 154,081 |
| Dec 21, 2023 | 71.35 | 71.95 | 70.70 | 70.80 | 70.80 | 112,315 |
| Dec 20, 2023 | 72.00 | 72.05 | 70.75 | 71.55 | 71.55 | 289,352 |
| Dec 19, 2023 | 71.25 | 73.25 | 71.20 | 72.00 | 72.00 | 210,010 |
| Dec 18, 2023 | 71.00 | 71.55 | 70.65 | 71.05 | 71.05 | 208,094 |
| Dec 15, 2023 | 72.00 | 72.70 | 71.10 | 71.15 | 71.15 | 273,376 |
| Dec 14, 2023 | 70.25 | 72.40 | 70.20 | 71.90 | 71.90 | 310,306 |
| Dec 13, 2023 | 70.25 | 70.55 | 69.45 | 70.10 | 70.10 | 278,717 |
| Dec 12, 2023 | 71.40 | 71.85 | 70.50 | 70.50 | 70.50 | 183,881 |
| Dec 11, 2023 | 71.10 | 71.60 | 70.55 | 71.35 | 71.35 | 217,823 |
| Dec 8, 2023 | 71.90 | 72.30 | 70.90 | 71.10 | 71.10 | 364,291 |
| Dec 7, 2023 | 72.40 | 72.70 | 71.60 | 72.15 | 72.15 | 187,736 |
| Dec 6, 2023 | 73.90 | 74.50 | 72.70 | 72.70 | 72.70 | 197,154 |
| Dec 5, 2023 | 73.50 | 74.40 | 73.30 | 74.05 | 74.05 | 178,944 |
| Dec 4, 2023 | 73.70 | 74.80 | 73.60 | 73.60 | 73.60 | 140,107 |
| Dec 1, 2023 | 74.50 | 74.50 | 73.80 | 74.00 | 74.00 | 98,605 |
| Nov 30, 2023 | 74.25 | 74.95 | 73.80 | 74.50 | 74.50 | 274,115 |
| Nov 29, 2023 | 73.60 | 75.35 | 73.45 | 74.55 | 74.55 | 186,306 |
| Nov 28, 2023 | 74.90 | 74.90 | 73.60 | 74.00 | 74.00 | 140,783 |
| Nov 27, 2023 | 75.00 | 75.60 | 74.70 | 74.90 | 74.90 | 165,365 |
| Nov 24, 2023 | 73.55 | 75.10 | 73.55 | 74.70 | 74.70 | 163,949 |
| Nov 23, 2023 | 72.75 | 74.10 | 72.75 | 73.85 | 73.85 | 169,833 |
| Nov 22, 2023 | 72.50 | 72.95 | 72.05 | 72.75 | 72.75 | 322,031 |
| Nov 21, 2023 | 72.25 | 72.75 | 71.70 | 72.00 | 72.00 | 292,886 |
| Nov 20, 2023 | 72.20 | 72.80 | 71.70 | 72.50 | 72.50 | 223,138 |
| Nov 17, 2023 | 70.55 | 72.50 | 70.00 | 72.00 | 72.00 | 413,036 |
| Nov 16, 2023 | 73.90 | 73.90 | 70.65 | 70.80 | 70.80 | 850,590 |
| Nov 15, 2023 | 74.00 | 74.85 | 72.65 | 73.25 | 73.25 | 903,914 |
| Nov 14, 2023 | 77.20 | 78.20 | 76.45 | 78.20 | 78.20 | 193,711 |
| Nov 13, 2023 | 78.25 | 78.55 | 77.10 | 77.30 | 77.30 | 145,864 |
| Nov 10, 2023 | 79.80 | 79.80 | 77.70 | 77.90 | 77.90 | 165,323 |
| Nov 9, 2023 | 77.00 | 79.75 | 76.80 | 79.20 | 79.20 | 368,265 |
| Nov 8, 2023 | 73.50 | 76.95 | 73.35 | 76.20 | 76.20 | 298,585 |
| Nov 7, 2023 | 75.00 | 75.00 | 72.90 | 73.80 | 73.80 | 464,701 |
| Nov 6, 2023 | 76.85 | 77.15 | 75.60 | 75.60 | 75.60 | 156,423 |
| Nov 3, 2023 | 77.50 | 77.50 | 76.05 | 76.90 | 76.90 | 137,120 |
| Nov 2, 2023 | 76.20 | 77.05 | 75.90 | 76.75 | 76.75 | 151,894 |
| Nov 1, 2023 | 76.40 | 76.40 | 75.20 | 76.05 | 76.05 | 136,426 |
| Oct 31, 2023 | 76.00 | 76.85 | 75.70 | 76.30 | 76.30 | 272,989 |
| Oct 30, 2023 | 75.80 | 75.95 | 74.85 | 75.40 | 75.40 | 149,318 |
| Oct 27, 2023 | 73.50 | 76.10 | 73.25 | 75.35 | 75.35 | 301,999 |
| Oct 26, 2023 | 72.30 | 73.30 | 72.00 | 72.75 | 72.75 | 190,845 |
| Oct 25, 2023 | 73.00 | 73.15 | 72.05 | 72.10 | 72.10 | 124,902 |
| Oct 24, 2023 | 71.00 | 73.10 | 69.80 | 72.70 | 72.70 | 230,367 |
| Oct 23, 2023 | 72.00 | 72.15 | 70.40 | 71.15 | 71.15 | 203,362 |
| Oct 20, 2023 | 73.10 | 73.45 | 72.10 | 72.10 | 72.10 | 113,731 |
| Oct 19, 2023 | 74.60 | 74.60 | 73.10 | 73.45 | 73.45 | 113,770 |
| Oct 18, 2023 | 75.15 | 75.25 | 74.40 | 74.50 | 74.50 | 167,195 |
| Oct 17, 2023 | 75.10 | 75.85 | 73.85 | 75.15 | 75.15 | 180,614 |
| Oct 16, 2023 | 74.20 | 75.30 | 74.05 | 75.30 | 75.30 | 137,820 |
| Oct 13, 2023 | 75.20 | 75.85 | 74.60 | 75.00 | 75.00 | 115,013 |
| Oct 12, 2023 | 76.30 | 76.60 | 75.65 | 75.70 | 75.70 | 168,524 |
| Oct 11, 2023 | 75.55 | 76.40 | 74.80 | 75.70 | 75.70 | 140,953 |
| Oct 10, 2023 | 73.50 | 75.50 | 73.50 | 75.40 | 75.40 | 180,798 |
| Oct 9, 2023 | 73.75 | 74.00 | 72.65 | 73.50 | 73.50 | 141,719 |
| Oct 6, 2023 | 74.25 | 74.45 | 73.30 | 73.45 | 73.45 | 168,783 |
| Oct 5, 2023 | 73.40 | 74.60 | 73.30 | 74.20 | 74.20 | 216,871 |
| Oct 4, 2023 | 72.50 | 73.55 | 72.25 | 72.95 | 72.95 | 181,722 |
| Oct 3, 2023 | 74.40 | 74.45 | 72.25 | 72.70 | 72.70 | 198,643 |
| Oct 2, 2023 | 75.50 | 75.80 | 74.30 | 74.35 | 74.35 | 134,945 |
| Sep 29, 2023 | 74.70 | 75.35 | 74.40 | 75.25 | 75.25 | 204,491 |
| Sep 28, 2023 | 75.50 | 75.50 | 73.90 | 74.00 | 74.00 | 302,715 |
| Sep 27, 2023 | 74.50 | 75.95 | 73.90 | 75.90 | 75.90 | 203,273 |
| Sep 26, 2023 | 74.45 | 74.75 | 73.50 | 74.45 | 74.45 | 227,182 |
| Sep 25, 2023 | 76.50 | 76.65 | 74.15 | 74.70 | 74.70 | 407,233 |
| Sep 22, 2023 | 77.75 | 77.85 | 76.35 | 76.70 | 76.70 | 138,740 |
| Sep 21, 2023 | 79.10 | 79.30 | 77.65 | 77.75 | 77.75 | 115,800 |
| Sep 20, 2023 | 78.50 | 79.75 | 78.35 | 79.05 | 79.05 | 153,326 |
| Sep 19, 2023 | 78.15 | 78.95 | 77.05 | 78.10 | 78.10 | 206,371 |
| Sep 18, 2023 | 77.00 | 78.35 | 76.35 | 78.30 | 78.30 | 196,867 |
| Sep 15, 2023 | 79.95 | 80.20 | 77.00 | 77.25 | 77.25 | 368,422 |
| Sep 14, 2023 | 77.90 | 80.20 | 77.65 | 80.00 | 80.00 | 221,565 |
| Sep 13, 2023 | 78.05 | 78.30 | 77.20 | 77.95 | 77.95 | 110,597 |
| Sep 12, 2023 | 77.35 | 78.50 | 77.10 | 77.35 | 77.35 | 114,982 |
| Sep 11, 2023 | 76.10 | 77.80 | 76.00 | 77.25 | 77.25 | 83,160 |
| Sep 8, 2023 | 77.00 | 77.00 | 75.70 | 76.20 | 76.20 | 136,402 |
| Sep 7, 2023 | 77.10 | 77.85 | 76.20 | 76.30 | 76.30 | 253,035 |
| Sep 6, 2023 | 79.05 | 80.30 | 77.45 | 77.60 | 77.60 | 145,094 |
| Sep 5, 2023 | 77.55 | 79.45 | 77.40 | 79.05 | 79.05 | 111,320 |
| Sep 4, 2023 | 78.00 | 78.75 | 76.90 | 77.55 | 77.55 | 153,329 |
| Sep 1, 2023 | 77.20 | 77.50 | 76.00 | 76.70 | 76.70 | 317,117 |
| Aug 31, 2023 | 78.00 | 78.25 | 76.85 | 77.15 | 77.15 | 178,441 |
| Aug 30, 2023 | 77.55 | 78.35 | 77.35 | 77.80 | 77.80 | 131,868 |
| Aug 29, 2023 | 77.25 | 78.30 | 76.60 | 77.35 | 77.35 | 223,234 |
| Aug 28, 2023 | 76.55 | 77.95 | 76.10 | 77.25 | 77.25 | 181,173 |
| Aug 25, 2023 | 78.50 | 78.90 | 76.40 | 76.65 | 76.65 | 165,037 |
| Aug 24, 2023 | 76.50 | 79.45 | 75.70 | 78.30 | 78.30 | 346,551 |
| Aug 23, 2023 | 71.95 | 78.30 | 71.35 | 77.00 | 77.00 | 1,063,378 |
| Aug 22, 2023 | 74.60 | 75.00 | 73.05 | 74.30 | 74.30 | 442,381 |
| Aug 21, 2023 | 75.80 | 76.80 | 74.55 | 74.60 | 74.60 | 199,253 |
| Aug 18, 2023 | 76.60 | 76.70 | 75.40 | 76.05 | 76.05 | 168,601 |
| Aug 17, 2023 | 77.65 | 77.65 | 76.35 | 76.65 | 76.65 | 320,632 |
| Aug 16, 2023 | 75.80 | 77.50 | 75.25 | 77.50 | 77.50 | 263,855 |
| Aug 15, 2023 | 76.50 | 77.65 | 75.75 | 75.90 | 75.90 | 207,218 |
| Aug 14, 2023 | 76.65 | 77.25 | 75.75 | 76.00 | 76.00 | 226,291 |
| Aug 11, 2023 | 75.00 | 77.20 | 75.00 | 76.90 | 76.90 | 354,736 |
| Aug 10, 2023 | 76.35 | 76.35 | 74.60 | 75.85 | 75.85 | 229,127 |
| Aug 9, 2023 | 76.50 | 76.50 | 75.70 | 76.35 | 76.35 | 77,183 |
| Aug 8, 2023 | 76.65 | 76.90 | 75.30 | 75.35 | 75.35 | 115,689 |
| Aug 7, 2023 | 77.05 | 77.40 | 76.30 | 76.65 | 76.65 | 70,507 |
| Aug 4, 2023 | 76.65 | 77.35 | 75.75 | 77.25 | 77.25 | 133,188 |
| Aug 3, 2023 | 75.95 | 76.85 | 75.50 | 76.30 | 76.30 | 301,110 |
| Aug 2, 2023 | 76.70 | 77.15 | 75.45 | 75.45 | 75.45 | 165,275 |
| Aug 1, 2023 | 76.20 | 77.20 | 75.80 | 77.10 | 77.10 | 131,853 |
| Jul 31, 2023 | 75.80 | 77.05 | 75.35 | 76.15 | 76.15 | 206,664 |
| Jul 28, 2023 | 76.00 | 76.15 | 74.30 | 74.95 | 74.95 | 165,898 |
| Jul 27, 2023 | 73.50 | 75.70 | 73.50 | 75.70 | 75.70 | 253,109 |
| Jul 26, 2023 | 74.65 | 74.65 | 73.35 | 73.50 | 73.50 | 127,078 |
| Jul 25, 2023 | 74.80 | 74.85 | 73.75 | 74.45 | 74.45 | 116,505 |
| Jul 24, 2023 | 75.70 | 75.80 | 73.70 | 74.35 | 74.35 | 156,004 |
| Jul 21, 2023 | 74.95 | 75.50 | 74.40 | 74.80 | 74.80 | 158,824 |
| Jul 20, 2023 | 73.60 | 74.95 | 73.30 | 74.60 | 74.60 | 165,226 |
| Jul 19, 2023 | 73.15 | 73.35 | 72.35 | 73.30 | 73.30 | 145,650 |
| Jul 18, 2023 | 72.60 | 72.60 | 71.65 | 72.35 | 72.35 | 90,519 |
| Jul 17, 2023 | 73.45 | 73.45 | 71.60 | 72.15 | 72.15 | 104,030 |
| Jul 14, 2023 | 74.50 | 74.70 | 73.20 | 73.30 | 73.30 | 134,688 |
| Jul 13, 2023 | 74.80 | 75.30 | 73.90 | 74.45 | 74.45 | 106,175 |
| Jul 12, 2023 | 72.80 | 74.85 | 72.60 | 74.50 | 74.50 | 149,315 |
| Jul 11, 2023 | 72.15 | 72.90 | 71.50 | 72.60 | 72.60 | 133,391 |
| Jul 10, 2023 | 71.70 | 72.40 | 70.95 | 72.00 | 72.00 | 208,588 |
| Jul 7, 2023 | 72.50 | 73.20 | 71.10 | 71.65 | 71.65 | 283,128 |
| Jul 6, 2023 | 73.30 | 73.70 | 72.25 | 72.45 | 72.45 | 167,827 |
| Jul 5, 2023 | 74.05 | 74.45 | 73.35 | 73.85 | 73.85 | 272,518 |
| Jul 4, 2023 | 75.00 | 75.30 | 74.35 | 74.60 | 74.60 | 327,037 |
| Jul 3, 2023 | 74.20 | 74.55 | 73.50 | 74.30 | 74.30 | 258,472 |
| Jun 30, 2023 | 74.50 | 75.20 | 74.05 | 74.15 | 74.15 | 196,736 |
| Jun 29, 2023 | 74.35 | 74.80 | 73.70 | 74.25 | 74.25 | 127,519 |
| Jun 28, 2023 | 74.35 | 74.55 | 73.20 | 74.25 | 74.25 | 151,405 |
| Jun 27, 2023 | 73.85 | 74.50 | 72.55 | 73.25 | 73.25 | 125,035 |
| Jun 26, 2023 | 74.00 | 74.20 | 73.10 | 73.75 | 73.75 | 147,567 |
| Jun 23, 2023 | 74.75 | 74.75 | 73.35 | 73.85 | 73.85 | 181,586 |
| Jun 22, 2023 | 74.85 | 75.35 | 73.95 | 75.00 | 75.00 | 139,604 |
| Jun 21, 2023 | 75.90 | 75.90 | 74.00 | 74.00 | 74.00 | 200,513 |
| Jun 20, 2023 | 75.80 | 75.80 | 74.70 | 75.35 | 75.35 | 121,873 |
| Jun 19, 2023 | 76.00 | 76.00 | 74.30 | 75.80 | 75.80 | 251,260 |
| Jun 16, 2023 | 77.00 | 77.00 | 75.60 | 75.95 | 75.95 | 465,664 |
| Jun 15, 2023 | 78.70 | 78.70 | 76.05 | 76.05 | 76.05 | 228,414 |
| Jun 14, 2023 | 77.95 | 79.00 | 77.25 | 78.05 | 78.05 | 252,901 |
| Jun 13, 2023 | 79.40 | 79.40 | 77.90 | 78.00 | 78.00 | 331,796 |
| Jun 12, 2023 | 79.50 | 79.70 | 77.55 | 78.70 | 78.70 | 775,638 |
| Jun 9, 2023 | 81.95 | 81.95 | 79.60 | 79.60 | 79.60 | 879,785 |
| Jun 8, 2023 | 82.75 | 82.95 | 81.05 | 81.45 | 81.45 | 151,233 |
| Jun 7, 2023 | 83.50 | 84.00 | 82.35 | 82.45 | 82.45 | 273,269 |
| Jun 6, 2023 | 85.65 | 85.65 | 83.20 | 83.45 | 83.45 | 156,200 |
| Jun 5, 2023 | 86.55 | 87.85 | 85.45 | 85.65 | 85.65 | 126,491 |
| Jun 2, 2023 | 87.00 | 87.35 | 85.90 | 86.45 | 86.45 | 125,602 |
| Jun 1, 2023 | 89.05 | 89.05 | 86.45 | 86.60 | 86.60 | 118,561 |
| May 31, 2023 | 87.20 | 89.30 | 86.25 | 88.10 | 88.10 | 346,010 |
| May 30, 2023 | 88.00 | 89.90 | 86.85 | 86.85 | 86.85 | 281,246 |
| May 26, 2023 | 5.50 Dividend | |||||
| May 26, 2023 | 91.30 | 92.15 | 85.20 | 86.30 | 86.30 | 441,156 |
| May 25, 2023 | 89.55 | 98.50 | 87.50 | 90.55 | 85.05 | 639,267 |
| May 24, 2023 | 89.00 | 89.00 | 87.85 | 88.30 | 82.94 | 209,708 |
| May 23, 2023 | 90.15 | 90.50 | 88.85 | 89.25 | 83.83 | 219,588 |
| May 22, 2023 | 92.00 | 92.95 | 89.85 | 90.05 | 84.58 | 424,005 |
| May 19, 2023 | 92.90 | 93.60 | 91.35 | 92.45 | 86.83 | 336,531 |
| May 16, 2023 | 94.00 | 95.00 | 90.90 | 92.25 | 86.65 | 525,138 |
| May 15, 2023 | 96.05 | 97.65 | 95.00 | 97.00 | 91.11 | 267,525 |
| May 12, 2023 | 95.80 | 96.80 | 94.80 | 96.00 | 90.17 | 134,418 |
| May 11, 2023 | 95.35 | 98.85 | 95.30 | 95.75 | 89.93 | 281,645 |
| May 10, 2023 | 94.85 | 95.35 | 92.20 | 93.75 | 88.06 | 261,986 |
| May 9, 2023 | 95.30 | 95.50 | 91.95 | 94.75 | 88.99 | 299,731 |
| May 8, 2023 | 92.35 | 95.15 | 92.20 | 95.10 | 89.32 | 199,336 |
| May 5, 2023 | 95.20 | 96.05 | 91.15 | 92.15 | 86.55 | 219,952 |
| May 4, 2023 | 96.05 | 96.25 | 93.85 | 94.90 | 89.14 | 207,443 |
| May 3, 2023 | 100.00 | 100.00 | 94.45 | 95.50 | 89.70 | 207,931 |
| May 2, 2023 | 100.60 | 101.20 | 98.50 | 99.00 | 92.99 | 257,636 |
| Apr 28, 2023 | 100.00 | 100.30 | 99.20 | 100.20 | 94.11 | 207,103 |
| Apr 27, 2023 | 98.90 | 100.50 | 98.80 | 99.95 | 93.88 | 189,553 |
| Apr 26, 2023 | 98.50 | 99.95 | 98.05 | 98.70 | 92.70 | 249,546 |
Related Tickers
BAKKA.OL P/F Bakkafrost
662.00
-0.75%
SALM.OL SalMar ASA
690.00
+0.44%
SALME.OL Salmon Evolution ASA
6.97
+0.72%
MOWI.OL Mowi ASA
193.20
+1.10%
SALMOCAM.SN Salmones Camanchaca S.A.
2,718.60
0.00%
SACAM.OL Salmones Camanchaca S.A.
24.20
-1.63%
GLGLF GLG Life Tech Corporation
0.0111
-67.35%
AFISH.OL Arctic Fish Holding AS
56.50
0.00%
BLUMAR.SN Blumar S.A.
205.23
-0.31%
ISLAX.OL Icelandic Salmon AS
133.00
-5.00%