U.S. Markets open in 4 hrs 59 mins

Austevoll Seafood ASA (AUSS.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
81.25-0.25 (-0.31%)
As of 10:13AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201781.2582.0080.5081.2581.2536,405
Sep 21, 201783.5083.5081.5081.5081.50231,822
Sep 20, 201784.5084.5082.5083.5083.50163,914
Sep 19, 201783.2584.5083.0084.0084.00220,127
Sep 18, 201782.0083.2582.0083.2583.2596,176
Sep 15, 201782.5083.5082.0082.2582.25175,744
Sep 14, 201784.5084.5082.2582.5082.50274,969
Sep 13, 201783.2585.0083.0084.7584.75305,711
Sep 12, 201782.5083.5082.2583.0083.00149,613
Sep 11, 201782.0082.5081.2582.2582.25166,341
Sep 08, 201781.5081.5080.2581.5081.50183,882
Sep 07, 201781.0082.7581.0081.7581.75312,196
Sep 06, 201782.0082.0080.0080.7580.75150,998
Sep 05, 201780.7582.0080.2581.7581.75172,975
Sep 04, 201781.0081.0080.0080.7580.7586,777
Sep 01, 201779.5081.5079.2580.7580.75323,396
Aug 31, 201779.0080.7578.5080.2580.25212,413
Aug 30, 201779.5079.7578.5079.2579.25134,927
Aug 29, 201780.2580.2577.7578.5078.50296,387
Aug 28, 201779.5081.0078.7580.0080.00224,256
Aug 25, 201779.0079.5077.0079.5079.50414,871
Aug 24, 201779.5079.7576.5079.5079.50424,133
Aug 23, 201778.2578.7578.0078.5078.50146,639
Aug 22, 201779.2579.2577.5078.5078.50187,026
Aug 21, 201777.0079.2577.0078.5078.50197,554
Aug 18, 201777.0077.2576.5077.2577.25182,212
Aug 17, 201777.7577.7576.5077.5077.50163,771
Aug 16, 201775.0078.0075.0077.7577.75229,796
Aug 15, 201775.7575.7574.2574.7574.75184,831
Aug 14, 201775.0075.5074.5075.2575.25178,057
Aug 11, 201773.7575.0073.2574.2574.25315,262
Aug 10, 201775.0075.0073.5073.7573.75144,479
Aug 09, 201774.0075.2573.7575.0075.00191,527
Aug 08, 201773.7573.7572.7573.5073.5095,539
Aug 07, 201773.5074.0072.5073.7573.75148,736
Aug 04, 201772.0073.7571.7573.5073.50239,825
Aug 03, 201772.2572.2571.7572.0072.00191,364
Aug 02, 201771.5072.2571.2571.2571.25148,822
Aug 01, 201770.0072.5069.7571.7571.75213,604
Jul 31, 201770.0070.5069.0070.0070.00126,215
Jul 28, 201770.5070.5069.7570.0070.0084,139
Jul 27, 201771.2571.5070.5070.5070.50169,564
Jul 26, 201769.2571.7569.2571.2571.25203,862
Jul 25, 201768.5070.0068.2569.2569.25154,362
Jul 24, 201768.2569.0068.0068.5068.50100,140
Jul 21, 201770.0070.0067.7568.0068.00160,659
Jul 20, 201769.5070.2569.2570.0070.00183,314
Jul 19, 201769.0069.7569.0069.7569.7593,003
Jul 18, 201770.0070.0069.0069.2569.25101,771
Jul 17, 201769.2570.2569.2570.0070.00170,874
Jul 14, 201768.7570.2568.7569.2569.25192,313
Jul 13, 201769.2569.2568.5068.7568.75256,699
Jul 12, 201768.5069.0068.5069.0069.00107,174
Jul 11, 201770.2570.2567.7568.2568.25102,605
Jul 10, 201769.5070.7568.7570.2570.25136,932
Jul 07, 201770.0070.2569.5069.5069.50163,385
Jul 06, 201771.5071.5069.2569.7569.75317,408
Jul 05, 201770.5071.5070.5071.0071.00244,819
Jul 04, 201771.2571.2569.5070.5070.50150,288
Jul 03, 201771.0071.7571.0071.2571.25103,435
Jun 30, 201771.5073.2570.5071.0071.00515,072
Jun 29, 201773.0073.0071.0071.2571.25254,413
Jun 28, 201773.0073.5072.0072.5072.50181,954
Jun 27, 201775.0075.0072.7573.5073.50221,471
Jun 26, 201775.2576.0074.7575.0075.00153,183
Jun 23, 201776.2576.5075.0075.2575.25147,387
Jun 22, 201776.7577.2575.5076.2576.25240,016
Jun 21, 201776.0076.7575.2576.5076.50300,881
Jun 20, 201773.0076.5072.5076.0076.00417,223
Jun 19, 201772.7573.2572.2572.7572.75175,313
Jun 16, 201770.5072.7570.5072.7572.75629,616
Jun 15, 201772.2572.2570.2570.7570.75209,761
Jun 14, 201771.0072.5070.5071.2571.25207,794
Jun 13, 201770.7571.2570.0070.5070.50284,761
Jun 12, 201771.5071.5070.0071.0071.00252,486
Jun 09, 201774.0074.0071.0071.5071.50200,908
Jun 08, 201773.2574.7573.2574.0074.00242,171
Jun 07, 201773.2574.2572.7574.0074.00113,344
Jun 06, 201773.0073.5071.7573.2573.25151,118
Jun 02, 201774.0074.0072.2573.0073.00117,488
Jun 01, 201771.5073.0071.2573.0073.00320,218
May 31, 201769.7571.5069.7571.5071.50382,535
May 30, 201768.7570.5068.0069.7569.75159,525
May 29, 201769.0069.7568.2568.7568.7593,757
May 26, 201773.2573.2569.2569.5069.50239,774
May 26, 20172.5 Dividend
May 24, 201774.0074.5073.0073.2570.75150,835
May 23, 201774.0075.2573.2574.7572.20312,126
May 22, 201775.0075.0073.2573.7571.23202,535
May 19, 201774.5075.2573.5075.2572.68299,241
May 18, 201774.7574.7573.2574.2571.72330,024
May 16, 201773.2574.7573.0074.7572.20277,971
May 15, 201773.0073.7572.5073.2570.75210,851
May 12, 201770.5073.0070.2573.0070.51261,916
May 11, 201771.5072.5070.2570.5068.09345,719
May 10, 201772.5073.0070.5071.2568.82237,127
May 09, 201771.2573.5071.2573.2570.75419,081
May 08, 201771.5071.5070.2571.0068.58401,818
May 05, 201769.2571.0068.2571.0068.58270,958
May 04, 201770.5070.5068.5068.5066.16199,279
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...