Akva Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 158.00 | 158.00 | 157.50 | 158.00 | 158.00 | 1,782 |
| 2026-10-15 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 17,255 |
| 2026-10-14 | 157.50 | 158.00 | 157.00 | 158.00 | 158.00 | 12,086 |
| 2026-10-13 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | 46,994 |
| 2026-10-12 | 157.50 | 158.00 | 157.50 | 157.50 | 157.50 | 4,397 |
| 2026-10-09 | 157.50 | 158.00 | 157.50 | 157.50 | 157.50 | 16,852 |
| 2026-10-08 | 157.50 | 158.00 | 157.50 | 157.50 | 157.50 | 7,329 |
| 2026-10-07 | 157.00 | 158.00 | 157.00 | 157.50 | 157.50 | 8,641 |
| 2026-10-06 | 157.00 | 157.50 | 157.00 | 157.00 | 157.00 | 8,289 |
| 2026-10-05 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | 13,504 |
| 2026-10-02 | 146.00 | 158.50 | 142.00 | 157.00 | 157.00 | 38,825 |
| 2026-10-01 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 2,186 |
| 2026-09-30 | 140.50 | 142.50 | 140.00 | 140.00 | 140.00 | 1,735 |
| 2026-09-29 | 141.00 | 141.50 | 140.00 | 140.00 | 140.00 | 2,312 |
| 2026-09-28 | 142.50 | 143.00 | 141.00 | 141.50 | 141.50 | 2,342 |
| 2026-09-25 | 137.00 | 144.00 | 137.00 | 141.50 | 141.50 | 1,438 |
| 2026-09-24 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | 4,190 |
| 2026-09-23 | 142.50 | 143.50 | 142.50 | 142.50 | 142.50 | 152 |
| 2026-09-22 | 143.00 | 144.00 | 141.50 | 142.00 | 142.00 | 1,256 |
| 2026-09-21 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 6,863 |
| 2026-09-18 | 143.00 | 145.00 | 143.00 | 143.50 | 143.50 | 1,386 |
| 2026-09-17 | 144.50 | 145.00 | 143.50 | 143.50 | 143.50 | 796 |
| 2026-09-16 | 145.00 | 147.00 | 143.50 | 143.50 | 143.50 | 1,405 |
| 2026-09-15 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | 523 |
| 2026-09-14 | 147.50 | 148.00 | 145.00 | 146.50 | 145.50 | 7,124 |
| 2026-09-11 | 148.00 | 148.50 | 142.00 | 143.50 | 142.52 | 21,084 |
| 2026-09-10 | 141.50 | 144.50 | 141.50 | 142.00 | 141.03 | 3,687 |
| 2026-09-09 | 143.50 | 143.50 | 141.50 | 141.50 | 140.53 | 1,492 |
| 2026-09-08 | 143.00 | 143.50 | 141.50 | 143.50 | 142.52 | 3,385 |
| 2026-09-07 | 144.50 | 144.50 | 142.50 | 143.50 | 142.52 | 1,201 |
| 2026-09-04 | 145.00 | 145.00 | 142.50 | 143.00 | 142.02 | 4,890 |
| 2026-09-03 | 140.00 | 150.00 | 136.00 | 144.00 | 143.02 | 41,983 |
| 2026-09-02 | 138.00 | 140.00 | 134.50 | 140.00 | 139.04 | 7,406 |
| 2026-09-01 | 138.00 | 138.50 | 137.00 | 137.00 | 136.06 | 4,861 |
| 2026-08-31 | 135.00 | 138.50 | 135.00 | 138.50 | 137.55 | 1,540 |
| 2026-08-28 | 137.00 | 138.00 | 134.50 | 134.50 | 133.58 | 4,096 |
| 2026-08-27 | 135.50 | 139.00 | 135.50 | 136.50 | 135.57 | 1,911 |
| 2026-08-26 | 134.50 | 138.00 | 134.50 | 136.50 | 135.57 | 687 |
| 2026-08-25 | 136.50 | 137.50 | 136.50 | 137.00 | 136.06 | 1,037 |
| 2026-08-24 | 138.50 | 138.50 | 136.00 | 136.50 | 135.57 | 4,484 |
| 2026-08-21 | 138.50 | 138.50 | 138.00 | 138.00 | 137.06 | 7,169 |
| 2026-08-20 | 139.00 | 139.00 | 136.00 | 136.00 | 135.07 | 513 |
| 2026-08-19 | 139.00 | 140.00 | 136.50 | 136.50 | 135.57 | 447 |
| 2026-08-18 | 138.50 | 139.50 | 134.50 | 139.50 | 138.55 | 6,193 |
| 2026-08-17 | 139.50 | 140.00 | 138.00 | 138.50 | 137.55 | 1,614 |
| 2026-08-14 | 137.00 | 139.50 | 137.00 | 139.50 | 138.55 | 3,273 |
| 2026-08-13 | 138.00 | 138.00 | 135.50 | 138.00 | 137.06 | 5,522 |
| 2026-08-12 | 135.00 | 138.00 | 133.50 | 138.00 | 137.06 | 13,536 |
| 2026-08-11 | 132.50 | 135.50 | 132.50 | 135.00 | 134.08 | 6,158 |
| 2026-08-10 | 136.50 | 136.50 | 132.50 | 132.50 | 131.60 | 3,759 |
| 2026-08-07 | 133.00 | 134.00 | 130.50 | 132.00 | 131.10 | 5,089 |
| 2026-08-06 | 134.00 | 134.00 | 133.00 | 133.00 | 132.09 | 329 |
| 2026-08-05 | 134.00 | 134.00 | 132.00 | 133.50 | 132.59 | 4,125 |
| 2026-08-04 | 136.50 | 136.50 | 133.50 | 133.50 | 132.59 | 1,543 |
| 2026-08-03 | 129.00 | 140.00 | 129.00 | 138.00 | 137.06 | 7,733 |
| 2026-07-31 | 130.50 | 130.50 | 129.00 | 129.00 | 128.12 | 2,670 |
| 2026-07-30 | 127.50 | 133.00 | 126.50 | 130.50 | 129.61 | 8,345 |
| 2026-07-29 | 129.00 | 129.50 | 127.50 | 127.50 | 126.63 | 1,474 |
| 2026-07-28 | 127.00 | 130.00 | 127.00 | 130.00 | 129.11 | 13,632 |
| 2026-07-27 | 127.50 | 129.50 | 127.50 | 128.50 | 127.62 | 199 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.0000 NOK |
| 2026-04-14 | 1.0000 NOK |
| 2025-10-28 | 1.0000 NOK |
| 2025-04-08 | 1.0000 NOK |
| 2022-03-03 | 1.0000 NOK |
| 2021-04-07 | 1.0000 NOK |
| 2020-02-24 | 1.0000 NOK |
| 2019-08-23 | 1.0000 NOK |
| 2019-02-25 | 0.7500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.