Austevoll Seafood ASA AUSS
OSL · Norway · Consumer Non-Durables
NOK 82.90+0.80 (+0.97%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 83.60 | +0.48% | NOK 83.10 | NOK 84.80 | NOK 83.10 | 118.86K |
| 2026-09-29 | NOK 83.20 | -1.89% | NOK 84.30 | NOK 84.50 | NOK 83.00 | 160.03K |
| 2026-09-28 | NOK 84.80 | +0.95% | NOK 85.00 | NOK 85.20 | NOK 83.40 | 84.61K |
| 2026-09-25 | NOK 84.00 | +1.69% | NOK 83.00 | NOK 84.80 | NOK 82.60 | 144.65K |
| 2026-09-24 | NOK 82.60 | -0.84% | NOK 84.00 | NOK 84.00 | NOK 82.60 | 80.33K |
| 2026-09-23 | NOK 83.30 | +1.46% | NOK 82.50 | NOK 84.00 | NOK 82.30 | 105.47K |
| 2026-09-22 | NOK 82.10 | +1.11% | NOK 81.50 | NOK 82.50 | NOK 81.20 | 315.38K |
| 2026-09-21 | NOK 81.20 | -1.58% | NOK 83.10 | NOK 83.10 | NOK 81.20 | 200.68K |
| 2026-09-18 | NOK 82.50 | -2.14% | NOK 83.70 | NOK 83.80 | NOK 82.30 | 521.21K |
| 2026-09-17 | NOK 84.30 | +1.20% | NOK 84.00 | NOK 84.90 | NOK 83.60 | 421.75K |
| 2026-09-16 | NOK 83.30 | 0.00% | NOK 83.40 | NOK 83.90 | NOK 82.50 | 79.17K |
| 2026-09-15 | NOK 83.30 | -1.77% | NOK 85.00 | NOK 85.00 | NOK 83.10 | 72.10K |
| 2026-09-14 | NOK 84.80 | -0.82% | NOK 85.00 | NOK 85.60 | NOK 84.80 | 85.82K |
| 2026-09-11 | NOK 85.50 | +0.12% | NOK 85.50 | NOK 86.50 | NOK 84.80 | 86.07K |
| 2026-09-10 | NOK 85.40 | -0.70% | NOK 84.20 | NOK 86.00 | NOK 84.20 | 283.93K |
| 2026-09-09 | NOK 86.00 | +1.18% | NOK 85.00 | NOK 86.25 | NOK 84.70 | 121.20K |
| 2026-09-08 | NOK 85.00 | +0.83% | NOK 83.70 | NOK 85.20 | NOK 83.70 | 124.15K |
| 2026-09-07 | NOK 84.30 | 0.00% | NOK 83.50 | NOK 85.10 | NOK 83.40 | 104.32K |
| 2026-09-04 | NOK 84.30 | -0.24% | NOK 84.30 | NOK 85.10 | NOK 83.90 | 139.10K |
| 2026-09-03 | NOK 84.50 | -3.10% | NOK 87.40 | NOK 87.40 | NOK 84.40 | 179.37K |
| 2026-09-02 | NOK 87.20 | -0.57% | NOK 87.30 | NOK 88.50 | NOK 86.90 | 111.37K |
| 2026-09-01 | NOK 87.70 | -1.13% | NOK 89.00 | NOK 89.00 | NOK 87.40 | 111.28K |
| 2026-08-31 | NOK 88.70 | -2.10% | NOK 90.20 | NOK 90.30 | NOK 88.70 | 138.61K |
| 2026-08-28 | NOK 90.60 | +0.89% | NOK 90.00 | NOK 90.70 | NOK 89.90 | 76.97K |
| 2026-08-27 | NOK 89.80 | -0.66% | NOK 90.00 | NOK 90.40 | NOK 89.00 | 125.03K |
| 2026-08-26 | NOK 90.40 | +2.03% | NOK 87.70 | NOK 90.40 | NOK 87.70 | 185.80K |
| 2026-08-25 | NOK 88.60 | +1.72% | NOK 87.40 | NOK 89.30 | NOK 87.20 | 157.95K |
| 2026-08-24 | NOK 87.10 | +0.93% | NOK 86.50 | NOK 87.60 | NOK 86.50 | 109.74K |
| 2026-08-21 | NOK 86.30 | +2.86% | NOK 84.90 | NOK 86.70 | NOK 84.20 | 190.54K |
| 2026-08-20 | NOK 83.90 | +0.72% | NOK 83.10 | NOK 85.30 | NOK 83.10 | 129.41K |
| 2026-08-19 | NOK 83.30 | -2.23% | NOK 83.00 | NOK 84.00 | NOK 82.00 | 327.96K |
| 2026-08-18 | NOK 85.20 | -1.50% | NOK 85.50 | NOK 85.70 | NOK 84.70 | 127.58K |
| 2026-08-17 | NOK 86.50 | -0.57% | NOK 87.00 | NOK 87.20 | NOK 85.70 | 131.55K |
| 2026-08-14 | NOK 87.00 | -0.68% | NOK 87.70 | NOK 87.80 | NOK 86.80 | 75.03K |
| 2026-08-13 | NOK 87.60 | -0.11% | NOK 86.50 | NOK 87.90 | NOK 86.00 | 277.23K |
| 2026-08-12 | NOK 87.70 | +0.57% | NOK 88.70 | NOK 89.80 | NOK 87.70 | 138.16K |
| 2026-08-11 | NOK 87.20 | +1.87% | NOK 85.30 | NOK 87.60 | NOK 85.30 | 103.59K |
| 2026-08-10 | NOK 85.60 | -0.93% | NOK 86.70 | NOK 86.90 | NOK 85.60 | 74.58K |
| 2026-08-07 | NOK 86.40 | +1.29% | NOK 86.50 | NOK 86.80 | NOK 85.30 | 93.01K |
| 2026-08-06 | NOK 85.30 | +2.40% | NOK 84.60 | NOK 86.80 | NOK 84.60 | 133.08K |
| 2026-08-05 | NOK 83.30 | -1.65% | NOK 84.70 | NOK 84.70 | NOK 83.20 | 106.70K |
| 2026-08-04 | NOK 84.70 | -1.28% | NOK 85.70 | NOK 85.70 | NOK 84.40 | 119.53K |
| 2026-08-03 | NOK 85.80 | +0.94% | NOK 85.10 | NOK 86.10 | NOK 84.70 | 81.63K |
| 2026-07-31 | NOK 85.00 | -0.35% | NOK 85.10 | NOK 85.30 | NOK 84.40 | 117.94K |
| 2026-07-30 | NOK 85.30 | -0.23% | NOK 85.50 | NOK 86.20 | NOK 85.30 | 84.02K |
| 2026-07-29 | NOK 85.50 | -0.23% | NOK 86.00 | NOK 86.00 | NOK 84.80 | 64.67K |
| 2026-07-28 | NOK 85.70 | +0.59% | NOK 85.20 | NOK 86.70 | NOK 84.90 | 98.32K |
| 2026-07-27 | NOK 85.20 | +1.55% | NOK 83.60 | NOK 85.50 | NOK 83.60 | 85.51K |
| 2026-07-24 | NOK 83.90 | +0.60% | NOK 83.60 | NOK 85.10 | NOK 83.50 | 105.93K |
| 2026-07-23 | NOK 83.40 | -0.95% | NOK 84.00 | NOK 84.10 | NOK 83.20 | 75.27K |
| 2026-07-22 | NOK 84.20 | +1.45% | NOK 82.60 | NOK 84.80 | NOK 82.60 | 78.48K |
| 2026-07-21 | NOK 83.00 | -0.24% | NOK 83.20 | NOK 83.50 | NOK 82.60 | 82.22K |
| 2026-07-20 | NOK 83.20 | -0.60% | NOK 83.90 | NOK 84.20 | NOK 83.00 | 102.00K |
| 2026-07-17 | NOK 83.70 | -0.24% | NOK 84.20 | NOK 84.20 | NOK 83.50 | 64.32K |
| 2026-07-16 | NOK 83.90 | +0.60% | NOK 83.50 | NOK 84.20 | NOK 82.80 | 111.68K |
| 2026-07-15 | NOK 83.40 | +1.46% | NOK 82.10 | NOK 83.90 | NOK 82.10 | 120.33K |
| 2026-07-14 | NOK 82.20 | +0.98% | NOK 81.20 | NOK 83.00 | NOK 80.50 | 91.57K |
| 2026-07-13 | NOK 81.40 | +0.99% | NOK 80.50 | NOK 81.70 | NOK 80.20 | 110.19K |
| 2026-07-10 | NOK 80.60 | 0.00% | NOK 81.00 | NOK 81.40 | NOK 80.50 | 124.54K |
| 2026-07-09 | NOK 80.60 | +1.13% | NOK 80.40 | NOK 80.70 | NOK 79.80 | 120.14K |
| 2026-07-08 | NOK 79.70 | +0.13% | NOK 80.00 | NOK 80.40 | NOK 79.40 | 100.85K |
| 2026-07-07 | NOK 79.60 | +1.40% | NOK 78.80 | NOK 80.00 | NOK 78.70 | 73.84K |
| 2026-07-06 | NOK 78.50 | -0.88% | NOK 80.00 | NOK 80.10 | NOK 78.50 | 113.55K |
| 2026-07-03 | NOK 79.20 | 0.00% | NOK 80.00 | NOK 80.00 | NOK 78.70 | 139.97K |
| 2026-07-02 | NOK 79.20 | +2.19% | NOK 77.50 | NOK 79.80 | NOK 77.50 | 169.94K |
| 2026-07-01 | NOK 77.50 | 0.00% | NOK 77.70 | NOK 77.80 | NOK 76.60 | 214.13K |
| 2026-06-30 | NOK 77.50 | -4.08% | NOK 80.50 | NOK 80.50 | NOK 76.40 | 636.62K |
| 2026-06-29 | NOK 80.80 | -1.94% | NOK 82.70 | NOK 82.70 | NOK 79.90 | 251.75K |
| 2026-06-26 | NOK 82.40 | -1.55% | NOK 83.10 | NOK 83.50 | NOK 82.30 | 67.37K |
| 2026-06-25 | NOK 83.70 | -0.71% | NOK 84.40 | NOK 84.40 | NOK 83.10 | 98.28K |
| 2026-06-24 | NOK 84.30 | +0.72% | NOK 83.80 | NOK 84.30 | NOK 83.00 | 57.54K |
| 2026-06-23 | NOK 83.70 | +0.24% | NOK 83.30 | NOK 84.00 | NOK 82.60 | 118.06K |
| 2026-06-22 | NOK 83.50 | -0.60% | NOK 83.90 | NOK 83.90 | NOK 82.90 | 97.36K |
| 2026-06-19 | NOK 84.00 | +0.36% | NOK 83.70 | NOK 84.30 | NOK 83.50 | 74.34K |
| 2026-06-18 | NOK 83.70 | 0.00% | NOK 83.60 | NOK 84.10 | NOK 83.00 | 127.99K |
| 2026-06-17 | NOK 83.70 | -1.65% | NOK 85.00 | NOK 85.20 | NOK 83.70 | 91.65K |
| 2026-06-16 | NOK 85.10 | +0.35% | NOK 85.00 | NOK 85.20 | NOK 84.40 | 82.00K |
| 2026-06-15 | NOK 84.80 | +0.47% | NOK 85.20 | NOK 85.70 | NOK 84.40 | 100.14K |
| 2026-06-12 | NOK 84.40 | +1.20% | NOK 83.90 | NOK 85.00 | NOK 83.80 | 149.48K |
| 2026-06-11 | NOK 83.40 | -0.83% | NOK 84.00 | NOK 84.20 | NOK 83.10 | 77.35K |
| 2026-06-10 | NOK 84.10 | +1.69% | NOK 83.00 | NOK 84.40 | NOK 82.70 | 139.96K |
| 2026-06-09 | NOK 82.70 | +0.61% | NOK 82.90 | NOK 83.20 | NOK 82.00 | 130.31K |
| 2026-06-08 | NOK 82.20 | -1.20% | NOK 83.70 | NOK 83.70 | NOK 81.70 | 198.91K |
| 2026-06-05 | NOK 83.20 | -0.36% | NOK 83.50 | NOK 84.10 | NOK 82.70 | 142.83K |
| 2026-06-04 | NOK 83.50 | -1.42% | NOK 85.00 | NOK 85.00 | NOK 83.20 | 166.93K |
| 2026-06-03 | NOK 84.70 | -0.59% | NOK 85.20 | NOK 85.40 | NOK 84.20 | 272.69K |
| 2026-06-02 | NOK 85.20 | -2.41% | NOK 87.40 | NOK 87.60 | NOK 83.00 | 474.81K |
| 2026-06-01 | NOK 87.30 | -1.58% | NOK 88.20 | NOK 88.70 | NOK 86.60 | 151.56K |
| 2026-05-29 | NOK 88.70 | -4.62% | NOK 87.40 | NOK 88.70 | NOK 86.90 | 546.54K |
| 2026-05-28 | NOK 93.00 | +0.43% | NOK 93.00 | NOK 93.70 | NOK 92.20 | 263.68K |