Austevoll Seafood ASA (OSL:AUSS)
Norway
· Delayed Price · Currency is NOK 101.40
-2.40 (-2.31%)
Mar 9, 2026, 4:25 PM CET
Austevoll Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 101.80 | 102.80 | 100.80 | 101.40 | - | -2.31% | 100,403 |
| Mar 6, 2026 | 104.20 | 105.40 | 102.80 | 103.80 | 103.80 | 0.19% | 227,103 |
| Mar 5, 2026 | 102.00 | 104.00 | 101.40 | 103.60 | 103.60 | 1.57% | 152,393 |
| Mar 4, 2026 | 97.90 | 102.80 | 97.90 | 102.00 | 102.00 | 3.13% | 186,480 |
| Mar 3, 2026 | 97.60 | 99.20 | 97.20 | 98.90 | 98.90 | 1.23% | 173,834 |
| Mar 2, 2026 | 97.30 | 97.90 | 96.40 | 97.70 | 97.70 | -0.41% | 178,332 |
| Feb 27, 2026 | 98.00 | 98.60 | 97.10 | 98.10 | 98.10 | 0.20% | 100,098 |
| Feb 26, 2026 | 99.10 | 99.30 | 97.90 | 97.90 | 97.90 | -1.11% | 90,898 |
| Feb 25, 2026 | 99.00 | 100.80 | 98.10 | 99.00 | 99.00 | - | 145,848 |
| Feb 24, 2026 | 96.90 | 99.90 | 94.60 | 99.00 | 99.00 | 6.00% | 374,296 |
| Feb 23, 2026 | 96.00 | 96.00 | 93.20 | 93.40 | 93.40 | -2.61% | 144,262 |
| Feb 20, 2026 | 94.70 | 96.30 | 94.00 | 95.90 | 95.90 | 1.59% | 125,554 |
| Feb 19, 2026 | 95.40 | 95.50 | 93.80 | 94.40 | 94.40 | -1.15% | 94,316 |
| Feb 18, 2026 | 96.00 | 97.20 | 94.90 | 95.50 | 95.50 | -0.21% | 147,742 |
| Feb 17, 2026 | 95.10 | 96.20 | 94.60 | 95.70 | 95.70 | 0.42% | 89,757 |
| Feb 16, 2026 | 94.10 | 95.40 | 94.00 | 95.30 | 95.30 | 1.38% | 224,803 |
| Feb 13, 2026 | 93.90 | 95.10 | 93.00 | 94.00 | 94.00 | -0.11% | 151,971 |
| Feb 12, 2026 | 94.30 | 94.30 | 93.20 | 94.10 | 94.10 | -0.21% | 212,036 |
| Feb 11, 2026 | 93.90 | 94.50 | 93.30 | 94.30 | 94.30 | 0.43% | 122,579 |
| Feb 10, 2026 | 93.50 | 93.90 | 92.70 | 93.90 | 93.90 | 0.64% | 95,687 |
| Feb 9, 2026 | 93.60 | 94.20 | 92.40 | 93.30 | 93.30 | -0.43% | 160,732 |
| Feb 6, 2026 | 94.10 | 94.50 | 93.10 | 93.70 | 93.70 | -0.21% | 149,709 |
| Feb 5, 2026 | 92.40 | 93.90 | 92.40 | 93.90 | 93.90 | 1.08% | 216,817 |
| Feb 4, 2026 | 93.00 | 93.20 | 91.70 | 92.90 | 92.90 | 0.22% | 174,566 |
| Feb 3, 2026 | 92.00 | 92.90 | 91.10 | 92.70 | 92.70 | 1.42% | 68,566 |
| Feb 2, 2026 | 92.00 | 92.00 | 90.50 | 91.40 | 91.40 | -1.40% | 135,782 |
| Jan 30, 2026 | 92.50 | 93.20 | 91.90 | 92.70 | 92.70 | 0.43% | 118,798 |
| Jan 29, 2026 | 92.20 | 93.20 | 92.20 | 92.30 | 92.30 | 0.11% | 182,592 |
| Jan 28, 2026 | 93.00 | 93.00 | 91.70 | 92.20 | 92.20 | - | 78,014 |
| Jan 27, 2026 | 91.50 | 92.40 | 90.10 | 92.20 | 92.20 | 0.88% | 95,732 |
| Jan 26, 2026 | 91.80 | 92.00 | 90.40 | 91.40 | 91.40 | 0.11% | 154,651 |
| Jan 23, 2026 | 93.00 | 93.00 | 90.90 | 91.30 | 91.30 | -1.72% | 114,859 |
| Jan 22, 2026 | 93.50 | 94.30 | 92.40 | 92.90 | 92.90 | 1.53% | 148,113 |
| Jan 21, 2026 | 92.00 | 92.20 | 90.50 | 91.50 | 91.50 | -0.54% | 102,375 |
| Jan 20, 2026 | 91.80 | 93.40 | 91.80 | 92.00 | 92.00 | -0.22% | 161,819 |
| Jan 19, 2026 | 92.90 | 93.50 | 92.00 | 92.20 | 92.20 | -2.95% | 215,955 |
| Jan 16, 2026 | 96.20 | 96.30 | 94.70 | 95.00 | 95.00 | -1.66% | 62,536 |
| Jan 15, 2026 | 94.50 | 96.60 | 94.00 | 96.60 | 96.60 | 2.22% | 155,496 |
| Jan 14, 2026 | 96.00 | 96.00 | 93.60 | 94.50 | 94.50 | -1.36% | 151,031 |
| Jan 13, 2026 | 96.50 | 97.20 | 95.40 | 95.80 | 95.80 | -0.73% | 115,585 |
| Jan 12, 2026 | 96.10 | 96.50 | 95.30 | 96.50 | 96.50 | 0.84% | 144,555 |
| Jan 9, 2026 | 96.70 | 97.30 | 95.30 | 95.70 | 95.70 | -0.83% | 81,127 |
| Jan 8, 2026 | 97.00 | 97.60 | 95.90 | 96.50 | 96.50 | -0.41% | 95,579 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.20 | 96.90 | 96.90 | -0.62% | 140,011 |
| Jan 6, 2026 | 99.10 | 99.50 | 97.20 | 97.50 | 97.50 | -1.12% | 183,295 |
| Jan 5, 2026 | 99.00 | 99.80 | 98.60 | 98.60 | 98.60 | -0.20% | 143,060 |
| Jan 2, 2026 | 98.00 | 99.80 | 97.20 | 98.80 | 98.80 | 1.33% | 216,821 |
| Dec 30, 2025 | 95.50 | 97.60 | 95.10 | 97.50 | 97.50 | 1.67% | 166,190 |
| Dec 29, 2025 | 93.80 | 96.10 | 93.80 | 95.90 | 95.90 | 2.57% | 218,300 |
| Dec 23, 2025 | 94.50 | 94.70 | 93.50 | 93.50 | 93.50 | -0.64% | 60,713 |
| Dec 22, 2025 | 93.90 | 94.30 | 93.20 | 94.10 | 94.10 | 0.21% | 119,512 |
| Dec 19, 2025 | 91.60 | 94.00 | 91.60 | 93.90 | 93.90 | 1.62% | 434,549 |
| Dec 18, 2025 | 91.20 | 92.40 | 91.20 | 92.40 | 92.40 | 0.87% | 100,385 |
| Dec 17, 2025 | 90.80 | 91.80 | 90.80 | 91.60 | 91.60 | 1.22% | 119,527 |
| Dec 16, 2025 | 90.20 | 90.80 | 89.80 | 90.50 | 90.50 | 0.78% | 66,493 |
| Dec 15, 2025 | 89.30 | 90.30 | 88.70 | 89.80 | 89.80 | 0.56% | 92,325 |
| Dec 12, 2025 | 89.90 | 89.90 | 88.90 | 89.30 | 89.30 | 0.34% | 72,918 |
| Dec 11, 2025 | 89.30 | 89.90 | 89.00 | 89.00 | 89.00 | -0.11% | 88,153 |
| Dec 10, 2025 | 89.50 | 89.70 | 88.90 | 89.10 | 89.10 | -0.45% | 202,019 |
| Dec 9, 2025 | 89.70 | 90.20 | 89.30 | 89.50 | 89.50 | -0.22% | 99,068 |
| Dec 8, 2025 | 89.30 | 89.70 | 88.90 | 89.70 | 89.70 | -0.11% | 72,803 |
| 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 |