Akva Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 63.800 | 63.800 | 63.800 | 63.800 | 61.126 | 3,721 |
| 2024-05-29 | 63.800 | 66.000 | 63.000 | 64.000 | 61.318 | 6,611 |
| 2024-05-28 | 62.800 | 63.800 | 62.800 | 63.800 | 61.126 | 8,477 |
| 2024-05-27 | 64.800 | 64.800 | 62.600 | 63.800 | 61.126 | 4,138 |
| 2024-05-24 | 64.800 | 64.800 | 64.200 | 64.800 | 62.084 | 3,870 |
| 2024-05-23 | 64.000 | 65.000 | 64.000 | 65.000 | 62.276 | 1,807 |
| 2024-05-22 | 65.000 | 65.800 | 64.000 | 65.800 | 63.043 | 102 |
| 2024-05-21 | 65.000 | 68.000 | 65.000 | 65.400 | 62.659 | 9,054 |
| 2024-05-16 | 63.000 | 64.600 | 62.400 | 64.600 | 61.893 | 1,453 |
| 2024-05-15 | 63.000 | 65.000 | 63.000 | 64.800 | 62.084 | 6,692 |
| 2024-05-14 | 63.600 | 65.400 | 63.000 | 63.000 | 60.360 | 6,926 |
| 2024-05-13 | 65.200 | 65.200 | 63.200 | 64.000 | 61.318 | 11,120 |
| 2024-05-10 | 65.600 | 65.600 | 65.600 | 65.600 | 62.851 | 3,988 |
| 2024-05-08 | 65.600 | 65.600 | 65.600 | 65.600 | 62.851 | 3,732 |
| 2024-05-07 | 65.600 | 65.600 | 65.600 | 65.600 | 62.851 | 5,464 |
| 2024-05-06 | 65.600 | 66.000 | 64.800 | 65.600 | 62.851 | 10,972 |
| 2024-05-03 | 64.400 | 67.800 | 64.400 | 65.600 | 62.851 | 19,611 |
| 2024-05-02 | 65.800 | 66.000 | 64.000 | 65.800 | 63.043 | 12,772 |
| 2024-04-30 | 66.800 | 66.800 | 66.800 | 66.800 | 64.001 | 1,842 |
| 2024-04-29 | 65.200 | 66.200 | 65.200 | 66.200 | 63.426 | 2,720 |
| 2024-04-26 | 67.000 | 67.800 | 67.000 | 67.800 | 64.959 | 3,845 |
| 2024-04-25 | 69.000 | 69.200 | 66.200 | 66.200 | 63.426 | 5,545 |
| 2024-04-24 | 68.600 | 70.200 | 68.600 | 70.000 | 67.067 | 1,726 |
| 2024-04-23 | 68.200 | 68.200 | 68.200 | 68.200 | 65.342 | 0 |
| 2024-04-22 | 70.600 | 70.600 | 64.000 | 68.200 | 65.342 | 7,436 |
| 2024-04-19 | 67.000 | 69.200 | 67.000 | 69.200 | 66.300 | 3,697 |
| 2024-04-18 | 67.200 | 68.400 | 67.200 | 68.400 | 65.534 | 9 |
| 2024-04-17 | 69.000 | 69.200 | 69.000 | 69.200 | 66.300 | 3,451 |
| 2024-04-16 | 68.800 | 69.000 | 67.000 | 69.000 | 66.108 | 11,689 |
| 2024-04-15 | 70.000 | 70.000 | 69.800 | 70.000 | 67.067 | 3,185 |
| 2024-04-12 | 68.400 | 70.000 | 68.400 | 70.000 | 67.067 | 2,354 |
| 2024-04-11 | 68.400 | 68.400 | 68.400 | 68.400 | 65.534 | 2,264 |
| 2024-04-10 | 69.000 | 69.000 | 67.000 | 68.400 | 65.534 | 2,007 |
| 2024-04-09 | 69.000 | 69.000 | 67.000 | 68.800 | 65.917 | 6,599 |
| 2024-04-08 | 72.000 | 72.200 | 67.000 | 69.000 | 66.108 | 7,250 |
| 2024-04-05 | 66.400 | 72.000 | 66.400 | 72.000 | 68.983 | 9,296 |
| 2024-04-04 | 67.200 | 69.000 | 67.200 | 69.000 | 66.108 | 122 |
| 2024-04-03 | 69.600 | 69.600 | 67.000 | 67.000 | 64.192 | 5,367 |
| 2024-04-02 | 70.000 | 70.000 | 69.200 | 69.200 | 66.300 | 3,942 |
| 2024-03-27 | 69.600 | 69.800 | 69.600 | 69.800 | 66.875 | 2,647 |
| 2024-03-26 | 66.400 | 67.600 | 66.400 | 67.600 | 64.767 | 13,279 |
| 2024-03-25 | 66.800 | 66.800 | 66.000 | 66.800 | 64.001 | 1,813 |
| 2024-03-22 | 63.600 | 66.400 | 63.600 | 66.400 | 63.617 | 7,412 |
| 2024-03-21 | 63.000 | 64.000 | 62.800 | 63.600 | 60.935 | 1,968 |
| 2024-03-20 | 62.800 | 62.800 | 60.400 | 60.400 | 57.869 | 60 |
| 2024-03-19 | 64.200 | 64.600 | 61.000 | 62.600 | 59.977 | 4,414 |
| 2024-03-18 | 62.400 | 65.000 | 62.400 | 65.000 | 62.276 | 1,664 |
| 2024-03-15 | 62.200 | 62.800 | 62.000 | 62.800 | 60.168 | 1,502 |
| 2024-03-14 | 63.800 | 63.800 | 61.200 | 62.000 | 59.402 | 4,773 |
| 2024-03-13 | 61.200 | 63.000 | 59.600 | 63.000 | 60.360 | 1,798 |
| 2024-03-12 | 59.000 | 59.800 | 59.000 | 59.600 | 57.102 | 1,085 |
| 2024-03-11 | 62.000 | 62.000 | 60.000 | 60.000 | 57.486 | 1,106 |
| 2024-03-08 | 55.400 | 60.600 | 55.400 | 60.400 | 57.869 | 7,903 |
| 2024-03-07 | 57.200 | 57.200 | 54.800 | 55.600 | 53.270 | 155 |
| 2024-03-06 | 57.000 | 57.000 | 57.000 | 57.000 | 54.611 | 0 |
| 2024-03-05 | 58.000 | 58.000 | 56.000 | 57.000 | 54.611 | 6,489 |
| 2024-03-04 | 58.000 | 58.000 | 57.000 | 57.800 | 55.378 | 394 |
| 2024-03-01 | 57.000 | 58.000 | 55.200 | 58.000 | 55.569 | 2,128 |
| 2024-02-29 | 56.800 | 57.000 | 56.800 | 57.000 | 54.611 | 220 |
| 2024-02-28 | 57.000 | 57.000 | 57.000 | 57.000 | 54.611 | 50 |
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.