Austevoll Seafood ASA (OSL:AUSS)
Norway
· Delayed Price · Currency is NOK 89.80
+0.50 (0.56%)
At close: Dec 5, 2025
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.40 | 90.00 | 89.10 | 89.80 | 89.80 | 0.56% | 105,122 |
| Dec 4, 2025 | 88.20 | 89.60 | 88.20 | 89.30 | 89.30 | 0.56% | 123,207 |
| Dec 3, 2025 | 88.70 | 89.30 | 88.10 | 88.80 | 88.80 | 0.57% | 99,790 |
| Dec 2, 2025 | 88.20 | 88.90 | 87.50 | 88.30 | 88.30 | 0.34% | 80,130 |
| Dec 1, 2025 | 88.60 | 88.60 | 87.30 | 88.00 | 88.00 | -0.23% | 78,943 |
| Nov 28, 2025 | 87.90 | 88.80 | 87.80 | 88.20 | 88.20 | 0.46% | 109,016 |
| Nov 27, 2025 | 87.00 | 87.80 | 86.90 | 87.80 | 87.80 | 0.92% | 55,649 |
| Nov 26, 2025 | 86.90 | 87.90 | 86.50 | 87.00 | 87.00 | 0.69% | 97,108 |
| Nov 25, 2025 | 85.50 | 87.10 | 85.30 | 86.40 | 86.40 | 0.12% | 229,059 |
| Nov 24, 2025 | 86.50 | 87.20 | 85.60 | 86.30 | 86.30 | 0.23% | 117,837 |
| Nov 21, 2025 | 85.40 | 86.10 | 84.90 | 86.10 | 86.10 | -0.23% | 127,415 |
| Nov 20, 2025 | 86.00 | 86.50 | 85.40 | 86.30 | 86.30 | 0.47% | 128,673 |
| Nov 19, 2025 | 85.50 | 86.60 | 85.50 | 85.90 | 85.90 | 0.59% | 249,555 |
| Nov 18, 2025 | 86.70 | 86.70 | 85.00 | 85.40 | 85.40 | -1.50% | 128,740 |
| Nov 17, 2025 | 88.00 | 88.00 | 86.10 | 86.70 | 86.70 | - | 78,295 |
| Nov 14, 2025 | 87.80 | 87.90 | 86.00 | 86.70 | 86.70 | -1.25% | 188,444 |
| Nov 13, 2025 | 87.50 | 88.30 | 86.70 | 87.80 | 87.80 | -1.01% | 314,536 |
| Nov 12, 2025 | 85.10 | 88.70 | 84.30 | 88.70 | 88.70 | -1.77% | 341,243 |
| Nov 11, 2025 | 91.80 | 91.80 | 89.80 | 90.30 | 90.30 | -0.77% | 131,126 |
| Nov 10, 2025 | 90.50 | 91.30 | 89.10 | 91.00 | 91.00 | 1.90% | 237,552 |
| Nov 7, 2025 | 90.60 | 91.30 | 89.30 | 89.30 | 89.30 | -1.43% | 318,746 |
| Nov 6, 2025 | 92.60 | 92.60 | 90.50 | 90.60 | 90.60 | -1.41% | 136,373 |
| Nov 5, 2025 | 91.10 | 92.50 | 91.10 | 91.90 | 91.90 | 0.88% | 121,041 |
| Nov 4, 2025 | 91.90 | 92.20 | 91.00 | 91.10 | 91.10 | -0.76% | 176,172 |
| Nov 3, 2025 | 94.00 | 94.40 | 91.40 | 91.80 | 91.80 | -3.67% | 349,982 |
| Oct 31, 2025 | 95.60 | 95.80 | 94.70 | 95.30 | 95.30 | -0.42% | 62,971 |
| Oct 30, 2025 | 96.30 | 96.40 | 94.60 | 95.70 | 95.70 | -1.34% | 123,826 |
| Oct 29, 2025 | 96.70 | 97.20 | 96.20 | 97.00 | 97.00 | 0.31% | 101,791 |
| Oct 28, 2025 | 97.00 | 97.20 | 95.30 | 96.70 | 96.70 | -1.23% | 192,967 |
| Oct 27, 2025 | 97.70 | 98.20 | 97.30 | 97.90 | 97.90 | - | 50,415 |
| Oct 24, 2025 | 99.10 | 99.30 | 97.60 | 97.90 | 97.90 | -1.21% | 203,103 |
| Oct 23, 2025 | 99.40 | 100.00 | 98.50 | 99.10 | 99.10 | 0.10% | 193,235 |
| Oct 22, 2025 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | - | 245,492 |
| Oct 21, 2025 | 100.00 | 100.80 | 99.00 | 99.00 | 99.00 | -1.00% | 322,515 |
| Oct 20, 2025 | 99.50 | 100.80 | 99.40 | 100.00 | 100.00 | 0.60% | 143,825 |
| Oct 17, 2025 | 97.50 | 99.40 | 95.70 | 99.40 | 99.40 | 1.95% | 212,668 |
| Oct 16, 2025 | 96.10 | 97.60 | 96.10 | 97.50 | 97.50 | 0.41% | 55,077 |
| Oct 15, 2025 | 95.50 | 97.40 | 95.00 | 97.10 | 97.10 | 2.21% | 122,891 |
| Oct 14, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -1.45% | 69,519 |
| Oct 13, 2025 | 95.50 | 98.50 | 94.80 | 96.40 | 96.40 | 0.73% | 163,192 |
| Oct 10, 2025 | 95.50 | 97.80 | 94.70 | 95.70 | 95.70 | 0.21% | 137,988 |
| Oct 9, 2025 | 95.00 | 96.70 | 95.00 | 95.50 | 95.50 | 0.74% | 81,098 |
| Oct 8, 2025 | 95.00 | 96.90 | 94.80 | 94.80 | 94.80 | -1.35% | 65,911 |
| Oct 7, 2025 | 95.30 | 96.70 | 95.00 | 96.10 | 96.10 | 0.84% | 76,436 |
| Oct 6, 2025 | 95.50 | 96.10 | 94.50 | 95.30 | 95.30 | 0.42% | 132,851 |
| Oct 3, 2025 | 95.40 | 95.80 | 94.20 | 94.90 | 94.90 | 0.21% | 111,422 |
| Oct 2, 2025 | 97.20 | 97.20 | 94.50 | 94.70 | 94.70 | -2.27% | 109,663 |
| Oct 1, 2025 | 95.00 | 97.40 | 95.00 | 96.90 | 96.90 | 2.00% | 188,664 |
| Sep 30, 2025 | 96.00 | 96.00 | 94.50 | 95.00 | 95.00 | -0.52% | 107,427 |
| Sep 29, 2025 | 96.00 | 96.20 | 95.00 | 95.50 | 95.50 | -0.52% | 59,457 |
| Sep 26, 2025 | 96.40 | 96.50 | 94.80 | 96.00 | 96.00 | -0.52% | 61,381 |
| Sep 25, 2025 | 95.90 | 97.50 | 95.90 | 96.50 | 96.50 | -0.82% | 83,914 |
| Sep 24, 2025 | 97.50 | 98.10 | 96.80 | 97.30 | 97.30 | -0.21% | 96,872 |
| Sep 23, 2025 | 97.30 | 98.30 | 96.60 | 97.50 | 97.50 | 0.72% | 102,521 |
| Sep 22, 2025 | 96.70 | 97.50 | 95.60 | 96.80 | 96.80 | 0.52% | 50,611 |
| Sep 19, 2025 | 97.50 | 98.50 | 96.30 | 96.30 | 96.30 | -1.53% | 322,567 |
| Sep 18, 2025 | 97.00 | 97.80 | 96.10 | 97.80 | 97.80 | 0.93% | 84,473 |
| Sep 17, 2025 | 96.30 | 97.20 | 95.90 | 96.90 | 96.90 | 0.62% | 52,506 |
| Sep 16, 2025 | 97.30 | 97.30 | 95.80 | 96.30 | 96.30 | -0.62% | 99,681 |
| Sep 15, 2025 | 94.60 | 97.40 | 94.60 | 96.90 | 96.90 | 2.65% | 299,709 |
| Sep 12, 2025 | 95.60 | 95.60 | 94.40 | 94.40 | 94.40 | -1.15% | 127,057 |
| Sep 11, 2025 | 93.40 | 95.60 | 93.40 | 95.50 | 95.50 | 1.60% | 248,037 |
| Sep 10, 2025 | 92.50 | 94.60 | 92.20 | 94.00 | 94.00 | 1.84% | 144,843 |
| Sep 9, 2025 | 92.00 | 92.40 | 91.10 | 92.30 | 92.30 | 0.65% | 127,244 |
| Sep 8, 2025 | 91.50 | 92.50 | 91.50 | 91.70 | 91.70 | -0.54% | 123,253 |
| Sep 5, 2025 | 92.50 | 92.70 | 91.30 | 92.20 | 92.20 | 0.22% | 175,558 |
| Sep 4, 2025 | 91.10 | 93.00 | 91.10 | 92.00 | 92.00 | 1.10% | 95,755 |
| Sep 3, 2025 | 91.20 | 92.00 | 90.80 | 91.00 | 91.00 | -0.22% | 184,073 |
| Sep 2, 2025 | 94.10 | 94.20 | 91.20 | 91.20 | 91.20 | -2.56% | 245,367 |
| Sep 1, 2025 | 93.30 | 94.10 | 93.20 | 93.60 | 93.60 | 0.43% | 71,275 |
| Aug 29, 2025 | 92.20 | 94.00 | 91.60 | 93.20 | 93.20 | 0.76% | 375,149 |
| Aug 28, 2025 | 93.10 | 93.50 | 92.30 | 92.50 | 92.50 | -0.54% | 117,165 |
| Aug 27, 2025 | 94.20 | 94.20 | 92.90 | 93.00 | 93.00 | -1.17% | 127,399 |
| Aug 26, 2025 | 94.90 | 95.40 | 93.60 | 94.10 | 94.10 | -0.32% | 101,134 |
| Aug 25, 2025 | 94.30 | 94.80 | 94.00 | 94.40 | 94.40 | -0.11% | 101,969 |
| Aug 22, 2025 | 94.60 | 95.40 | 93.60 | 94.50 | 94.50 | -0.42% | 143,813 |
| Aug 21, 2025 | 95.50 | 97.00 | 94.30 | 94.90 | 94.90 | -0.63% | 211,303 |
| Aug 20, 2025 | 95.00 | 96.20 | 92.10 | 95.50 | 95.50 | -3.92% | 344,589 |
| Aug 19, 2025 | 97.80 | 100.40 | 97.10 | 99.40 | 99.40 | 2.05% | 148,629 |
| Aug 18, 2025 | 98.00 | 98.40 | 97.10 | 97.40 | 97.40 | -0.10% | 102,209 |
| Aug 15, 2025 | 97.50 | 98.00 | 97.20 | 97.50 | 97.50 | 0.10% | 39,498 |
| Aug 14, 2025 | 98.00 | 98.50 | 97.00 | 97.40 | 97.40 | -0.41% | 100,983 |
| Aug 13, 2025 | 99.10 | 99.50 | 97.30 | 97.80 | 97.80 | -1.51% | 73,750 |
| Aug 12, 2025 | 97.10 | 99.30 | 97.10 | 99.30 | 99.30 | 2.06% | 72,740 |
| Aug 11, 2025 | 99.40 | 99.90 | 97.00 | 97.30 | 97.30 | -1.92% | 96,495 |
| Aug 8, 2025 | 97.30 | 99.30 | 97.30 | 99.20 | 99.20 | 2.27% | 184,529 |
| Aug 7, 2025 | 96.20 | 97.10 | 96.20 | 97.00 | 97.00 | 1.36% | 42,802 |
| Aug 6, 2025 | 97.60 | 97.60 | 95.40 | 95.70 | 95.70 | -0.73% | 66,881 |
| Aug 5, 2025 | 96.00 | 96.70 | 95.10 | 96.40 | 96.40 | 0.94% | 81,004 |
| Aug 4, 2025 | 94.90 | 96.30 | 94.90 | 95.50 | 95.50 | 0.84% | 63,585 |
| Aug 1, 2025 | 95.00 | 95.80 | 94.60 | 94.70 | 94.70 | -0.84% | 62,359 |
| Jul 31, 2025 | 95.30 | 95.90 | 95.00 | 95.50 | 95.50 | 0.21% | 57,055 |
| Jul 30, 2025 | 96.00 | 96.50 | 95.10 | 95.30 | 95.30 | -0.52% | 68,938 |
| Jul 29, 2025 | 98.00 | 98.00 | 95.30 | 95.80 | 95.80 | -0.93% | 72,994 |
| Jul 28, 2025 | 97.00 | 98.00 | 96.50 | 96.70 | 96.70 | 0.31% | 77,011 |
| Jul 25, 2025 | 97.70 | 98.00 | 96.40 | 96.40 | 96.40 | -1.03% | 87,160 |
| Jul 24, 2025 | 96.60 | 98.10 | 96.30 | 97.40 | 97.40 | 1.14% | 206,351 |
| Jul 23, 2025 | 95.40 | 96.50 | 95.20 | 96.30 | 96.30 | 1.48% | 126,015 |
| Jul 22, 2025 | 94.10 | 95.20 | 93.50 | 94.90 | 94.90 | 0.85% | 68,515 |
| Jul 21, 2025 | 93.30 | 94.40 | 91.90 | 94.10 | 94.10 | 1.84% | 156,629 |