Berlin - Delayed Quote EUR

Austevoll Seafood ASA (Z85.BE)

Compare
9.08
-0.14
(-1.47%)
At close: January 24 at 7:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20259.279.279.029.089.08-
Jan 23, 20259.019.239.019.229.22-
Jan 22, 20258.809.028.809.009.00-
Jan 21, 20258.758.858.758.798.79-
Jan 20, 20258.678.868.678.778.77-
Jan 17, 20258.688.848.678.678.67-
Jan 16, 20258.548.788.548.668.66-
Jan 15, 20258.358.558.358.558.55-
Jan 14, 20258.258.358.258.328.32-
Jan 13, 20258.168.228.118.228.22-
Jan 10, 20258.248.278.188.238.23-
Jan 9, 20258.118.278.118.268.26-
Jan 8, 20258.158.178.078.138.13-
Jan 7, 20258.328.328.078.178.17-
Jan 6, 20258.498.498.318.328.32-
Jan 3, 20258.478.538.348.538.53-
Jan 2, 20258.308.448.308.398.39-
Dec 30, 20248.418.418.198.208.20-
Dec 27, 20248.238.308.198.308.30-
Dec 23, 20248.248.268.158.268.26-
Dec 20, 20248.088.247.978.238.23-
Dec 19, 20247.968.157.968.148.14-
Dec 18, 20248.238.288.148.148.14-
Dec 17, 20248.408.408.238.258.25-
Dec 16, 20248.698.698.458.488.48-
Dec 13, 20248.738.748.688.738.73-
Dec 12, 20248.558.748.558.748.74-
Dec 11, 20248.508.638.498.558.55-
Dec 10, 20248.638.638.498.498.49-
Dec 9, 20248.618.688.538.678.67-
Dec 6, 20248.738.768.578.578.57-
Dec 5, 20248.688.758.688.728.72-
Dec 4, 20248.608.768.608.668.66-
Dec 3, 20248.698.698.588.678.67-
Dec 2, 20248.638.738.638.698.69-
Nov 29, 20248.638.738.638.728.72-
Nov 28, 20248.698.698.568.648.64-
Nov 27, 20248.538.658.538.658.65-
Nov 26, 20248.698.728.528.538.53-
Nov 25, 20248.768.818.718.738.73-
Nov 22, 20248.708.788.668.748.74-
Nov 21, 20248.568.708.488.708.70-
Nov 20, 20248.558.568.418.528.52-
Nov 19, 20248.458.528.418.528.52-
Nov 18, 20248.338.528.338.508.50-
Nov 15, 20248.018.378.018.308.30-
Nov 14, 20248.358.357.828.048.04-
Nov 13, 20248.108.398.108.398.39-
Nov 12, 20248.138.208.138.138.13-
Nov 11, 20248.138.188.108.158.15-
Nov 8, 20248.148.188.068.098.09-
Nov 7, 20248.128.198.108.158.15-
Nov 6, 20248.078.178.068.098.09-
Nov 5, 20247.908.027.868.018.01-
Nov 4, 20247.947.997.877.897.89-
Nov 1, 20247.998.027.897.897.89-
Oct 31, 20248.148.197.957.997.99-
Oct 30, 20248.208.288.188.198.19-
Oct 29, 20248.368.368.198.238.23-
Oct 28, 20248.318.358.168.358.35-
Oct 25, 20248.418.418.298.298.29-
Oct 24, 20248.328.528.328.378.37-
Oct 23, 20248.358.418.278.278.27-
Oct 22, 20248.388.448.348.358.35-
Oct 21, 20248.478.508.388.398.39-
Oct 18, 20248.658.658.488.498.49-
Oct 17, 20248.518.658.508.658.65-
Oct 16, 20248.408.568.408.498.49-
Oct 15, 20248.478.538.408.418.41-
Oct 14, 20248.518.528.438.478.47-
Oct 11, 20248.538.538.448.538.53-
Oct 10, 20248.318.558.318.558.55-
Oct 9, 20248.198.318.188.318.31-
Oct 8, 20248.218.278.158.198.19-
Oct 7, 20248.418.418.308.348.34-
Oct 4, 20248.328.428.328.428.42-
Oct 3, 20248.218.318.218.318.31-
Oct 2, 20248.408.418.228.258.25-
Oct 1, 20248.238.408.238.408.40-
Sep 30, 20248.028.228.028.208.20-
Sep 27, 20248.078.138.068.098.09-
Sep 26, 20248.228.228.048.078.07-
Sep 25, 20248.238.238.118.118.11-
Sep 24, 20248.458.458.238.288.28-
Sep 23, 20248.228.418.228.418.41-
Sep 20, 20248.238.388.198.218.21-
Sep 19, 20248.258.348.258.278.27-
Sep 18, 20248.108.238.108.208.20-
Sep 17, 20248.208.228.098.108.10-
Sep 16, 20248.108.228.108.198.19-
Sep 13, 20248.158.188.088.108.10-
Sep 12, 20248.118.168.008.168.16-
Sep 11, 20247.958.077.928.078.07-
Sep 10, 20247.898.017.897.977.97-
Sep 9, 20247.808.037.807.947.94-
Sep 6, 20247.827.887.757.757.75-
Sep 5, 20247.887.977.827.837.83-
Sep 4, 20247.707.917.707.887.88-
Sep 3, 20247.997.997.757.757.75-
Sep 2, 20248.078.107.998.018.01-
Aug 30, 20247.978.157.978.098.09-
Aug 29, 20248.148.197.957.957.95-
Aug 28, 20248.248.258.108.148.14-
Aug 27, 20248.118.248.118.208.20-
Aug 26, 20248.018.188.018.108.10-
Aug 23, 20247.848.057.848.018.01-
Aug 22, 20247.948.017.817.817.81-
Aug 21, 20247.727.957.727.957.95-
Aug 20, 20247.877.877.667.707.70-
Aug 19, 20247.707.887.707.887.88-
Aug 16, 20247.747.747.687.727.72-
Aug 15, 20247.767.787.637.747.74-
Aug 14, 20247.777.777.637.727.72-
Aug 13, 20247.597.777.597.767.76-
Aug 12, 20247.617.617.517.577.57-
Aug 9, 20247.767.767.577.597.59-
Aug 8, 20247.417.787.417.767.76350
Aug 7, 20247.267.537.267.387.38-
Aug 6, 20247.227.247.157.227.22-
Aug 5, 20247.247.246.977.137.13-
Aug 2, 20247.457.467.297.417.41-
Aug 1, 20247.627.687.507.517.51-
Jul 31, 20247.597.707.597.647.64-
Jul 30, 20247.457.537.457.517.51-
Jul 29, 20247.367.497.307.477.47-
Jul 26, 20247.307.347.277.327.32-
Jul 25, 20247.207.337.097.317.31-
Jul 24, 20247.137.237.137.167.16-
Jul 23, 20247.147.167.037.147.14-
Jul 22, 20247.167.187.137.167.16-
Jul 19, 20247.157.167.117.147.14-
Jul 18, 20247.057.227.057.137.13-
Jul 17, 20246.897.056.897.037.03-
Jul 16, 20246.886.936.856.936.93-
Jul 15, 20246.977.076.896.906.90-
Jul 12, 20247.017.056.996.996.99-
Jul 11, 20247.017.076.976.996.99300
Jul 10, 20247.187.227.007.017.01-
Jul 9, 20247.247.287.197.197.19-
Jul 8, 20247.297.337.257.267.26-
Jul 5, 20247.327.417.307.327.32-
Jul 4, 20247.367.367.307.327.32-
Jul 3, 20247.407.407.277.367.36-
Jul 2, 20247.167.377.147.377.37-
Jul 1, 20247.347.347.177.197.19-
Jun 28, 20247.207.287.017.237.231,000
Jun 27, 20247.307.347.177.187.18-
Jun 26, 20247.647.647.287.287.28-
Jun 25, 20247.607.667.577.617.61-
Jun 24, 20247.647.647.547.607.60-
Jun 21, 20247.687.687.617.637.63-
Jun 20, 20247.707.707.617.687.68-
Jun 19, 20247.707.717.667.687.68-
Jun 18, 20247.597.707.597.687.68-
Jun 17, 20247.537.587.457.587.58-
Jun 14, 20247.447.557.447.507.50-
Jun 13, 20247.337.447.257.437.43-
Jun 12, 20247.287.367.207.347.34-
Jun 11, 20247.307.317.207.267.26-
Jun 10, 20247.287.347.267.307.30-
Jun 7, 20247.307.417.307.327.32-
Jun 6, 20247.217.407.217.307.30-
Jun 5, 20247.327.387.307.387.38-
Jun 4, 20247.487.597.277.287.28-
Jun 3, 20247.627.687.537.547.54-
May 31, 20247.647.667.487.557.55-
May 30, 2024 4.50 Dividend
May 30, 20247.497.657.497.637.63-
May 29, 20248.028.107.917.933.42-
May 28, 20248.188.188.038.053.48-
May 27, 20248.208.238.158.173.53-
May 24, 20248.018.228.018.203.55-
May 23, 20248.068.107.978.003.46-
May 22, 20248.058.057.958.053.48-
May 21, 20248.148.228.028.033.47-
May 20, 20248.158.178.158.153.52-
May 17, 20248.198.238.198.213.55-
May 16, 20248.178.237.998.203.54-
May 15, 20247.958.287.958.153.52-
May 14, 20247.957.997.847.943.43-
May 13, 20247.897.977.767.953.44-
May 10, 20247.787.967.787.903.41-
May 9, 20247.717.767.707.723.33-
May 8, 20247.707.807.707.743.34-
May 7, 20247.647.747.607.723.33-
May 6, 20247.677.677.607.653.31-
May 3, 20247.437.727.437.663.31-
May 2, 20247.477.557.367.433.21-
Apr 30, 20247.397.517.397.453.22-
Apr 29, 20247.347.477.317.393.19-
Apr 26, 20247.327.337.227.313.16-
Apr 25, 20247.157.287.157.263.14-
Apr 24, 20247.207.207.097.173.10-
Apr 23, 20247.147.197.097.183.10-
Apr 22, 20247.147.187.087.143.09-
Apr 19, 20246.997.096.997.053.05-
Apr 18, 20246.957.096.867.053.05-
Apr 17, 20246.947.096.906.912.99-
Apr 16, 20246.917.066.916.983.02-
Apr 15, 20247.287.286.977.023.03-
Apr 12, 20247.327.327.207.203.11-
Apr 11, 20247.367.367.247.303.15-
Apr 10, 20247.357.367.287.363.18-
Apr 9, 20247.287.327.267.323.16-
Apr 8, 20247.197.327.187.293.15-
Apr 5, 20247.097.207.097.203.11-
Apr 4, 20247.157.207.097.113.07-
Apr 3, 20247.217.217.117.143.09-
Apr 2, 20247.267.267.197.243.13-
Mar 28, 20247.287.417.287.413.20-
Mar 27, 20247.207.327.207.303.15-
Mar 26, 20247.257.257.207.203.11-
Mar 25, 20247.347.347.227.243.13-
Mar 22, 20247.227.367.207.343.17-
Mar 21, 20247.387.387.247.243.13-
Mar 20, 20247.247.347.207.343.17-
Mar 19, 20247.147.267.147.243.13-
Mar 18, 20247.147.317.137.143.09-
Mar 15, 20246.957.156.937.143.08-
Mar 14, 20246.937.026.906.963.01-
Mar 13, 20246.916.936.896.932.99-
Mar 12, 20247.037.036.896.912.99-
Mar 11, 20247.067.096.977.053.04-
Mar 8, 20247.057.187.057.093.06-
Mar 7, 20246.997.076.997.053.05-
Mar 6, 20247.037.046.977.013.03-
Mar 5, 20247.017.116.996.993.021,000
Mar 4, 20247.067.137.037.063.05-
Mar 1, 20247.077.096.997.073.05100
Feb 29, 20246.887.076.847.033.04-
Feb 28, 20246.387.066.386.862.96-
Feb 27, 20246.386.436.326.392.76-
Feb 26, 20246.456.496.396.392.76-
Feb 23, 20246.586.586.456.452.79-
Feb 22, 20246.666.666.586.602.85-
Feb 21, 20246.576.666.526.662.88-
Feb 20, 20246.496.606.496.552.83-
Feb 19, 20246.586.666.556.552.83-
Feb 16, 20246.556.656.556.572.84-
Feb 15, 20246.546.576.476.552.83-
Feb 14, 20246.536.596.516.532.82-
Feb 13, 20246.596.596.526.522.82-
Feb 12, 20246.736.736.596.602.85-
Feb 9, 20246.686.736.616.732.91-
Feb 8, 20246.836.836.686.702.90-
Feb 7, 20246.976.976.826.832.95-
Feb 6, 20246.796.976.766.953.00-
Feb 5, 20246.726.826.726.762.922,000
Feb 2, 20246.786.856.706.722.91-
Feb 1, 20246.686.766.686.762.92-
Jan 31, 20246.706.766.686.682.89-
Jan 30, 20246.786.826.716.722.90-
Jan 29, 20246.706.806.706.802.94-
Jan 26, 20246.736.786.626.712.90-
Jan 25, 20247.057.056.646.752.92-
Jan 24, 20246.967.076.937.053.04-