Australia markets open in 9 hours 28 minutes

Austevoll Seafood ASA Navne-Aks (Z85.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.75+0.47 (+4.57%)
As of 3:14PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202110.5010.7510.5010.7510.75-
30 July 202110.6710.6710.2810.2810.28-
29 July 202110.7910.7910.5910.5910.59-
28 July 202110.7210.8010.2310.2310.23-
27 July 202110.8510.8510.5810.6610.66-
26 July 202110.7110.7110.5310.7010.70-
23 July 202110.7710.7710.6710.7210.72-
22 July 202110.7410.7410.5810.6110.61-
21 July 202110.4010.6210.1110.1110.11-
20 July 202110.3410.4310.2910.3010.30-
19 July 202110.6010.609.979.979.97-
16 July 202110.6210.7310.5110.6910.69-
15 July 202110.4210.5810.1510.1510.15-
14 July 202110.3710.5110.3210.4010.40200
13 July 202110.4810.4810.4410.4410.44-
12 July 202110.4210.4210.4210.4210.42-
09 July 202110.3810.5410.3810.4210.42330
08 July 202110.7410.7410.2910.2910.29-
07 July 202110.7810.7810.6010.7010.70-
06 July 202110.8810.8810.6210.7610.76-
05 July 202110.6410.7510.6410.7510.75-
02 July 202110.5410.5910.1610.1610.16-
01 July 202110.5010.5010.3010.3010.30-
30 June 202110.5410.5410.0810.0810.08-
29 June 202110.6410.6410.2010.2010.20-
28 June 202110.8110.8110.4010.4010.40-
25 June 202110.9310.9310.7810.7810.78300
24 June 202111.0411.1710.7910.7910.791,000
23 June 202111.3311.3310.9711.0411.04-
22 June 202111.2111.2711.1411.2711.27-
21 June 202111.1311.1310.6310.6310.63-
18 June 202111.2411.2710.6510.6510.65-
17 June 202111.1411.2110.9811.2111.21-
16 June 202111.3211.3210.8910.8910.89-
15 June 202111.3811.3811.0511.0511.05-
14 June 202111.3711.4411.0611.0611.06-
11 June 202111.2911.3511.2811.3011.30-
10 June 202111.7011.7011.0811.0811.081,794
09 June 202111.7211.7211.4911.5311.53-
08 June 202111.5511.6011.4711.5611.56-
07 June 202112.0712.0711.5111.5211.52-
04 June 202111.6111.6111.2511.2511.25-
03 June 202111.4711.5511.4011.4511.45800
02 June 202110.9511.4510.9511.2111.21690
01 June 202110.8010.9610.6210.6210.62-
31 May 202110.8210.8210.5110.5110.511,000
28 May 202110.4610.9310.4310.9310.93100
28 May 20213.5 Dividend
27 May 202111.1811.1810.8510.917.41-
26 May 202111.1711.1710.8911.037.49-
25 May 202111.4911.4910.7310.737.29200
21 May 202111.2111.2810.7011.187.591,000
20 May 202110.7610.8410.2310.387.05-
19 May 202110.4410.4910.3910.397.06-
18 May 202110.6610.6610.2710.276.98-
17 May 202110.5711.1110.5710.967.44370
14 May 202110.4910.4910.4010.487.12-
13 May 202110.3010.3510.2310.357.03-
12 May 202110.7610.7610.2410.246.95-
11 May 202111.2011.2010.7510.757.301,500
10 May 202111.6311.6311.4011.407.7450
07 May 202111.2711.5011.1111.117.5550
06 May 202111.2611.4211.0311.037.49-
05 May 202111.1211.2411.0011.187.59-
04 May 202110.7410.9410.5910.597.19-
03 May 202110.6410.7510.4810.487.12-
30 Apr 202110.8110.8110.5910.597.19-
29 Apr 202110.9210.9210.7310.737.29-
28 Apr 202110.6210.7510.2510.256.96-
27 Apr 202110.6010.6010.5710.577.18-
26 Apr 202110.4810.7510.3710.377.04500
23 Apr 202110.3010.3010.2110.266.97-
22 Apr 202110.2610.2910.2110.226.94-
21 Apr 202110.2410.2410.0910.096.85-
20 Apr 202110.3210.4810.1810.236.95-
19 Apr 202110.3110.3410.2310.236.95-
16 Apr 202110.2910.299.879.876.70-
15 Apr 202110.2610.309.859.856.69-
14 Apr 202110.4510.4810.0410.046.82-
13 Apr 202110.5210.5210.4410.447.09-
12 Apr 202110.6810.6810.3910.457.10-
09 Apr 202110.6010.6610.5210.667.24-
08 Apr 202110.4710.4710.2810.286.98-
07 Apr 202110.3010.3610.1310.136.88-
06 Apr 202110.3810.3810.2310.236.95-
01 Apr 202110.2810.309.859.856.69-
31 Mar 202110.3710.3710.2910.327.01-
30 Mar 202110.3010.3010.2510.266.97-
29 Mar 202110.0410.279.9710.276.98-
26 Mar 20219.989.999.929.986.77-
25 Mar 202110.0610.069.749.746.62-
24 Mar 20219.869.989.669.666.56-
23 Mar 20219.859.869.729.866.708,000
22 Mar 20219.979.989.729.726.60-
19 Mar 202110.0810.089.939.936.74-
18 Mar 202110.3610.3610.1610.186.91-
17 Mar 202110.3110.3110.1210.126.87-
16 Mar 202110.3810.4010.1010.106.86-
15 Mar 202110.3210.4110.3210.337.02-
12 Mar 202110.1110.2710.0910.276.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...