Dusseldorf - Delayed Quote EUR

Austevoll Seafood ASA (Z85.DU)

8.60
+0.55
+(6.83%)
As of 8:10:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.608.608.608.608.60-
May 15, 20258.058.058.058.058.05-
May 14, 20258.148.148.148.148.14-
May 13, 20258.148.148.148.148.14-
May 12, 20258.048.048.048.048.04-
May 9, 20257.937.937.937.937.93-
May 8, 20257.957.957.957.957.95-
May 7, 20258.188.188.188.188.18-
May 6, 20258.308.308.308.308.30-
May 5, 20258.328.328.328.328.32-
May 2, 20258.278.278.278.278.27-
Apr 30, 20258.138.138.138.138.13-
Apr 29, 20258.068.068.068.068.06-
Apr 28, 20257.977.977.977.977.97-
Apr 25, 20258.278.278.278.278.27-
Apr 24, 20258.128.128.128.128.12-
Apr 23, 20258.198.198.198.198.19-
Apr 22, 20257.797.797.797.797.79-
Apr 17, 20257.797.797.797.797.79-
Apr 16, 20257.887.887.887.887.88-
Apr 15, 20257.817.817.817.817.81-
Apr 14, 20257.887.887.887.887.88-
Apr 11, 20257.717.717.717.717.7175
Apr 10, 20258.098.098.098.098.09-
Apr 9, 20257.527.527.527.527.52-
Apr 8, 20257.867.867.867.867.86-
Apr 7, 20257.557.647.557.647.6485
Apr 4, 20258.308.308.308.308.30-
Apr 3, 20258.368.368.368.368.36-
Apr 2, 20258.638.638.638.638.63-
Apr 1, 20258.658.658.658.658.65-
Mar 31, 20258.478.478.478.478.47-
Mar 28, 20258.778.778.778.778.77-
Mar 27, 20258.858.858.858.858.85-
Mar 26, 20258.978.978.978.978.97-
Mar 25, 20258.858.858.858.858.85-
Mar 24, 20258.948.948.948.948.94-
Mar 21, 20258.688.688.688.688.68-
Mar 20, 20258.778.778.778.778.77-
Mar 19, 20258.618.618.618.618.61-
Mar 18, 20258.538.538.538.538.53-
Mar 17, 20258.478.478.478.478.47-
Mar 14, 20258.258.258.258.258.25-
Mar 13, 20258.198.198.198.198.19-
Mar 12, 20258.358.358.358.358.35-
Mar 11, 20258.478.478.478.478.47-
Mar 10, 20258.678.678.678.678.67-
Mar 7, 20258.308.308.308.308.30-
Mar 6, 20258.588.588.588.588.58-
Mar 5, 20258.688.688.688.688.68-
Mar 4, 20258.778.778.778.778.77-
Mar 3, 20259.099.099.099.099.09-
Feb 28, 20258.918.918.918.918.91-
Feb 27, 20259.119.119.119.119.11-
Feb 26, 20259.259.259.259.259.25-
Feb 25, 20259.069.069.069.069.06-
Feb 24, 20259.189.189.189.189.18-
Feb 21, 20259.029.029.029.029.02-
Feb 20, 20259.329.329.329.329.32-
Feb 19, 20259.379.379.379.379.37-
Feb 18, 20259.479.479.479.479.47-
Feb 17, 20259.369.369.369.369.36-
Feb 14, 20259.349.349.349.349.34-
Feb 13, 20259.269.269.269.269.26-
Feb 12, 20259.189.189.189.189.18-
Feb 11, 20259.159.159.159.159.15-
Feb 10, 20259.079.079.079.079.07-
Feb 7, 20259.219.219.219.219.21-
Feb 6, 20259.139.139.139.139.13-
Feb 5, 20258.958.958.958.958.95-
Feb 4, 20258.998.998.998.998.99-
Feb 3, 20259.109.109.109.109.10-
Jan 31, 20259.409.409.409.409.40-
Jan 30, 20259.219.219.219.219.21-
Jan 29, 20259.329.329.329.329.32-
Jan 28, 20259.019.019.019.019.01-
Jan 27, 20258.898.898.898.898.89-
Jan 24, 20259.209.209.209.209.20-
Jan 23, 20258.858.858.858.858.85-
Jan 22, 20258.738.738.738.738.73-
Jan 21, 20258.698.698.698.698.69-
Jan 20, 20258.628.628.628.628.62-
Jan 17, 20258.608.608.608.608.60-
Jan 16, 20258.488.488.488.488.48-
Jan 15, 20258.288.288.288.288.28-
Jan 14, 20258.198.198.198.198.19-
Jan 13, 20258.118.118.118.118.11-
Jan 10, 20258.188.188.188.188.18-
Jan 9, 20258.058.058.058.058.05-
Jan 8, 20258.098.098.098.098.09-
Jan 7, 20258.258.258.258.258.25-
Jan 6, 20258.478.478.478.478.47-
Jan 3, 20258.408.408.408.408.40-
Jan 2, 20258.208.208.208.208.20-
Dec 30, 20248.388.388.178.178.17-
Dec 27, 20248.288.288.288.288.28250
Dec 23, 20248.198.198.198.198.19-
Dec 20, 20248.028.028.028.028.02-
Dec 19, 20247.917.917.917.917.91-
Dec 18, 20248.188.188.188.188.18-
Dec 17, 20248.338.338.338.338.33-
Dec 16, 20248.638.638.638.638.63-
Dec 13, 20248.698.698.698.698.69-
Dec 12, 20248.488.488.488.488.48-
Dec 11, 20248.418.418.418.418.41-
Dec 10, 20248.568.568.568.568.56-
Dec 9, 20248.508.508.508.508.50-
Dec 6, 20248.658.658.658.658.65-
Dec 5, 20248.618.618.618.618.61-
Dec 4, 20248.558.558.558.558.55-
Dec 3, 20248.628.628.628.628.62-
Dec 2, 20248.568.568.568.568.56-
Nov 29, 20248.568.568.568.568.56-
Nov 28, 20248.638.638.638.638.63-
Nov 27, 20248.468.468.468.468.46-
Nov 26, 20248.618.618.618.618.61-
Nov 25, 20248.698.698.698.698.69-
Nov 22, 20248.648.648.648.648.64-
Nov 21, 20248.498.498.498.498.49-
Nov 20, 20248.488.488.488.488.48-
Nov 19, 20248.418.418.418.418.41-
Nov 18, 20248.278.278.278.278.27-
Nov 15, 20247.947.947.947.947.94-
Nov 14, 20248.278.278.278.278.27-
Nov 13, 20248.048.048.048.048.04-
Nov 12, 20248.078.078.078.078.07-
Nov 11, 20248.068.068.068.068.06-
Nov 8, 20248.078.078.078.078.07-
Nov 7, 20248.068.068.068.068.06-
Nov 6, 20248.028.028.028.028.02-
Nov 5, 20247.847.847.847.847.84-
Nov 4, 20247.897.897.897.897.89-
Nov 1, 20247.937.937.937.937.93-
Oct 31, 20248.078.078.078.078.07-
Oct 30, 20248.148.148.148.148.14-
Oct 29, 20248.308.308.308.308.30-
Oct 28, 20248.168.168.168.168.16-
Oct 25, 20248.308.308.308.308.30-
Oct 24, 20248.278.278.278.278.27-
Oct 23, 20248.298.298.298.298.29-
Oct 22, 20248.318.318.318.318.31-
Oct 21, 20248.418.418.418.418.41-
Oct 18, 20248.598.598.598.598.59-
Oct 17, 20248.448.448.448.448.44-
Oct 16, 20248.408.408.408.408.40-
Oct 15, 20248.408.408.408.408.40-
Oct 14, 20248.448.448.448.448.44-
Oct 11, 20248.468.468.468.468.46-
Oct 10, 20248.248.248.248.248.24-
Oct 9, 20248.128.128.128.128.12-
Oct 8, 20248.168.168.168.168.16-
Oct 7, 20248.348.348.348.348.34-
Oct 4, 20248.278.278.278.278.27-
Oct 3, 20248.158.238.158.238.23-
Oct 2, 20248.338.338.338.338.33-
Oct 1, 20248.168.168.168.168.16-
Sep 30, 20247.957.957.957.957.95-
Sep 27, 20248.038.038.038.038.03-
Sep 26, 20248.168.168.168.168.16-
Sep 25, 20248.178.178.178.178.17-
Sep 24, 20248.398.398.398.398.39-
Sep 23, 20248.168.398.168.398.3918
Sep 20, 20248.188.188.188.188.18-
Sep 19, 20248.198.198.198.198.19-
Sep 18, 20248.058.058.058.058.05-
Sep 17, 20248.158.158.158.158.15-
Sep 16, 20248.058.058.058.058.05-
Sep 13, 20248.098.098.098.098.09-
Sep 12, 20248.058.058.058.058.05-
Sep 11, 20247.907.907.907.907.90-
Sep 10, 20247.847.847.847.847.84-
Sep 9, 20247.757.757.757.757.75-
Sep 6, 20247.767.767.767.767.76-
Sep 5, 20247.827.827.827.827.82-
Sep 4, 20247.647.647.647.647.64-
Sep 3, 20247.937.937.937.937.93-
Sep 2, 20248.018.018.018.018.01-
Aug 30, 20247.917.917.917.917.91-
Aug 29, 20248.068.068.068.068.06-
Aug 28, 20248.198.198.198.198.19-
Aug 27, 20248.048.048.048.048.04-
Aug 26, 20247.947.947.947.947.94-
Aug 23, 20247.797.797.797.797.79-
Aug 22, 20247.897.897.897.897.89-
Aug 21, 20247.647.647.647.647.64-
Aug 20, 20247.827.827.827.827.82-
Aug 19, 20247.647.647.647.647.64-
Aug 16, 20247.687.687.687.687.68-
Aug 15, 20247.707.707.707.707.70-
Aug 14, 20247.707.707.707.707.70-
Aug 13, 20247.537.537.537.537.53-
Aug 12, 20247.557.557.557.557.55-
Aug 9, 20247.707.707.707.707.70-
Aug 8, 20247.367.367.367.367.36-
Aug 7, 20247.217.217.217.217.21-
Aug 6, 20247.167.167.167.167.16-
Aug 5, 20247.167.167.167.167.16-
Aug 2, 20247.417.417.417.417.41-
Aug 1, 20247.577.577.577.577.57-
Jul 31, 20247.547.547.547.547.54-
Jul 30, 20247.397.397.397.397.39-
Jul 29, 20247.307.307.307.307.30-
Jul 26, 20247.267.267.267.267.26-
Jul 25, 20247.037.037.037.037.03-
Jul 24, 20247.097.097.097.097.09-
Jul 23, 20247.097.097.097.097.09-
Jul 22, 20247.107.107.107.107.10-
Jul 19, 20247.107.107.107.107.10-
Jul 18, 20247.007.007.007.007.00-
Jul 17, 20246.846.846.846.846.84-
Jul 16, 20246.826.826.826.826.82-
Jul 15, 20246.916.916.916.916.91-
Jul 12, 20246.956.956.956.956.95-
Jul 11, 20246.976.976.976.976.97-
Jul 10, 20247.127.127.127.127.12-
Jul 9, 20247.207.207.207.207.20-
Jul 8, 20247.237.237.237.237.23-
Jul 5, 20247.277.277.277.277.27-
Jul 4, 20247.307.307.307.307.30-
Jul 3, 20247.347.347.347.347.34-
Jul 2, 20247.117.117.117.117.11-
Jul 1, 20247.287.287.287.287.28-
Jun 28, 20247.157.157.157.157.15-
Jun 27, 20247.247.247.247.247.24-
Jun 26, 20247.587.587.587.587.58-
Jun 25, 20247.547.547.547.547.54-
Jun 24, 20247.587.587.587.587.58-
Jun 21, 20247.617.617.617.617.61-
Jun 20, 20247.647.647.647.647.64-
Jun 19, 20247.637.637.637.637.63-
Jun 18, 20247.537.537.537.537.53-
Jun 17, 20247.467.467.467.467.46-
Jun 14, 20247.387.387.387.387.38-
Jun 13, 20247.287.287.287.287.28-
Jun 12, 20247.227.227.227.227.22-
Jun 11, 20247.267.267.267.267.26-
Jun 10, 20247.227.227.227.227.22-
Jun 7, 20247.247.247.247.247.24-
Jun 6, 20247.347.347.347.347.34-
Jun 5, 20247.277.277.277.277.27-
Jun 4, 20247.437.437.437.437.43-
Jun 3, 20247.597.597.597.597.59-
May 31, 20247.597.597.597.597.59-
May 30, 2024 0.387945 Dividend
May 30, 20247.437.437.437.437.43-
May 29, 20247.967.967.967.963.46-
May 28, 20248.108.108.108.103.52-
May 27, 20248.158.158.158.153.54-
May 24, 20247.957.957.957.953.46-
May 23, 20248.018.018.018.013.48-
May 22, 20247.997.997.997.993.47-
May 21, 20248.098.098.098.093.51-
May 20, 20248.108.118.108.113.53-
May 17, 20248.138.138.138.133.53-
May 16, 20248.108.108.108.103.52-

Related Tickers

GR8.DU Grieg Seafood ASA
6.22
0.00%
 
BRIM.IC Brim hf.
60.50
+0.83%
 
MRUHF Maruha Nichiro Corporation
21.25
0.00%
 
GR8.BE Grieg Seafood ASA
6.25
-0.08%
 
9955.T The Yonkyu Co.,Ltd.
2,101.00
-0.10%
 
6MN.F Maruha Nichiro Corporation
18.20
+0.55%
 
GRCLF GrainCorp Limited
4.1400
0.00%
 
AFISH.OL Arctic Fish Holding AS
56.00
+2.75%
 
SALRY SalMar ASA
11.87
0.00%
 
SVN.IC Sildarvinnslan Hf.
77.50
-1.27%