Akva Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 65.200 | 67.600 | 65.200 | 65.600 | 62.851 | 626 |
| 2024-08-21 | 63.000 | 66.000 | 63.000 | 64.600 | 61.893 | 1,028 |
| 2024-08-20 | 66.000 | 66.000 | 62.200 | 63.600 | 60.935 | 115,344 |
| 2024-08-19 | 69.600 | 69.600 | 67.000 | 67.600 | 64.767 | 1,788 |
| 2024-08-16 | 72.800 | 72.800 | 69.600 | 69.600 | 66.683 | 545 |
| 2024-08-15 | 72.000 | 73.000 | 71.000 | 73.000 | 69.941 | 1,483 |
| 2024-08-14 | 76.800 | 77.000 | 71.600 | 72.800 | 69.749 | 5,483 |
| 2024-08-13 | 68.800 | 77.000 | 68.000 | 77.000 | 73.773 | 15,621 |
| 2024-08-12 | 67.800 | 74.200 | 67.800 | 73.000 | 69.941 | 3,185 |
| 2024-08-09 | 67.000 | 68.000 | 66.800 | 68.000 | 65.150 | 2,880 |
| 2024-08-08 | 65.000 | 66.800 | 64.800 | 66.400 | 63.617 | 6,127 |
| 2024-08-07 | 65.000 | 65.000 | 62.400 | 65.000 | 62.276 | 386 |
| 2024-08-06 | 61.200 | 65.000 | 61.200 | 65.000 | 62.276 | 1,531 |
| 2024-08-05 | 62.000 | 62.000 | 61.000 | 62.000 | 59.402 | 3,628 |
| 2024-08-02 | 61.600 | 63.200 | 61.600 | 61.600 | 59.019 | 6,367 |
| 2024-08-01 | 63.600 | 63.600 | 62.400 | 62.600 | 59.977 | 575 |
| 2024-07-31 | 61.600 | 65.000 | 61.600 | 63.800 | 61.126 | 6,440 |
| 2024-07-30 | 65.000 | 65.000 | 64.000 | 64.000 | 61.318 | 4,831 |
| 2024-07-29 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 150 |
| 2024-07-26 | 64.000 | 64.000 | 64.000 | 64.000 | 61.318 | 0 |
| 2024-07-25 | 64.800 | 65.000 | 64.000 | 64.000 | 61.318 | 209 |
| 2024-07-24 | 64.800 | 64.800 | 64.800 | 64.800 | 62.084 | 135 |
| 2024-07-23 | 64.800 | 64.800 | 64.800 | 64.800 | 62.084 | 2,202 |
| 2024-07-22 | 64.800 | 64.800 | 64.800 | 64.800 | 62.084 | 222 |
| 2024-07-19 | 64.800 | 65.000 | 64.800 | 65.000 | 62.276 | 8,705 |
| 2024-07-18 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 201 |
| 2024-07-17 | 65.000 | 65.000 | 63.600 | 65.000 | 62.276 | 4,856 |
| 2024-07-16 | 61.800 | 65.000 | 61.800 | 64.800 | 62.084 | 5,030 |
| 2024-07-15 | 65.000 | 65.000 | 62.800 | 63.600 | 60.935 | 5,034 |
| 2024-07-12 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 3,638 |
| 2024-07-11 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 4,707 |
| 2024-07-10 | 62.200 | 65.000 | 62.200 | 65.000 | 62.276 | 3,656 |
| 2024-07-09 | 64.800 | 64.800 | 62.600 | 62.600 | 59.977 | 130 |
| 2024-07-08 | 64.800 | 65.000 | 64.800 | 65.000 | 62.276 | 3,837 |
| 2024-07-05 | 63.000 | 63.000 | 62.000 | 63.000 | 60.360 | 942 |
| 2024-07-04 | 63.000 | 63.000 | 63.000 | 63.000 | 60.360 | 20 |
| 2024-07-03 | 64.000 | 64.000 | 64.000 | 64.000 | 61.318 | 1,633 |
| 2024-07-02 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 95 |
| 2024-07-01 | 64.000 | 65.000 | 60.200 | 65.000 | 62.276 | 206 |
| 2024-06-28 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 0 |
| 2024-06-27 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 6,963 |
| 2024-06-26 | 65.000 | 65.000 | 64.200 | 65.000 | 62.276 | 303 |
| 2024-06-25 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 3,540 |
| 2024-06-24 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 4,838 |
| 2024-06-21 | 64.600 | 64.800 | 64.600 | 64.800 | 62.084 | 4,743 |
| 2024-06-20 | 64.800 | 65.000 | 64.600 | 64.800 | 62.084 | 13,031 |
| 2024-06-19 | 65.000 | 65.000 | 64.000 | 65.000 | 62.276 | 6,060 |
| 2024-06-18 | 64.600 | 65.000 | 64.600 | 65.000 | 62.276 | 11,141 |
| 2024-06-17 | 65.000 | 65.000 | 64.800 | 64.800 | 62.084 | 5,279 |
| 2024-06-14 | 65.000 | 65.000 | 64.800 | 64.800 | 62.084 | 11,006 |
| 2024-06-13 | 64.200 | 64.800 | 64.200 | 64.800 | 62.084 | 550 |
| 2024-06-12 | 64.000 | 64.800 | 64.000 | 64.800 | 62.084 | 2 |
| 2024-06-11 | 64.800 | 65.000 | 64.000 | 65.000 | 62.276 | 7,222 |
| 2024-06-10 | 64.800 | 64.800 | 64.800 | 64.800 | 62.084 | 677 |
| 2024-06-07 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 5,136 |
| 2024-06-06 | 65.000 | 65.000 | 65.000 | 65.000 | 62.276 | 5,343 |
| 2024-06-05 | 64.800 | 65.000 | 64.800 | 64.800 | 62.084 | 6,997 |
| 2024-06-04 | 63.600 | 63.800 | 63.600 | 63.800 | 61.126 | 2,874 |
| 2024-06-03 | 63.400 | 63.800 | 63.000 | 63.600 | 60.935 | 2,915 |
| 2024-05-31 | 63.800 | 63.800 | 63.000 | 63.000 | 60.360 | 33 |
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.