Akva Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	58.000	58.000	57.000	57.000	54.611	10,904
2024-02-26	59.000	64.000	59.000	59.200	56.719	9,180
2024-02-23	60.000	61.600	59.200	61.600	59.019	8,921
2024-02-22	53.000	59.800	53.000	57.600	55.186	8,854
2024-02-21	53.000	53.000	53.000	53.000	50.779	350
2024-02-20	55.600	60.000	53.400	53.400	51.162	694
2024-02-19	52.600	54.400	52.600	54.400	52.120	22,531
2024-02-16	48.200	52.600	48.200	52.600	50.396	1,916
2024-02-15	47.000	49.000	47.000	49.000	46.947	6,650
2024-02-14	48.700	48.700	48.000	48.000	45.988	2,871
2024-02-13	49.300	49.300	48.000	48.700	46.659	203,009
2024-02-12	51.000	51.000	49.200	50.600	48.480	3,925
2024-02-09	52.000	52.400	51.800	51.800	49.629	4,489
2024-02-08	52.200	52.200	52.000	52.000	49.821	117
2024-02-07	53.000	53.200	53.000	53.000	50.779	694
2024-02-06	54.200	54.200	52.800	53.000	50.779	2,234
2024-02-05	57.000	57.000	54.800	54.800	52.503	4,373
2024-02-02	55.200	55.600	55.000	55.200	52.887	3,095
2024-02-01	55.000	56.600	55.000	56.600	54.228	1,682
2024-01-31	56.000	56.000	55.000	55.000	52.695	4,467
2024-01-30	55.600	55.600	55.600	55.600	53.270	310
2024-01-29	55.000	55.800	55.000	55.800	53.462	2,839
2024-01-26	56.800	56.800	55.000	55.000	52.695	4,853
2024-01-25	55.600	56.000	55.600	55.600	53.270	1,481
2024-01-24	59.000	59.000	55.000	55.800	53.462	12,339
2024-01-23	60.200	60.800	59.200	60.800	58.252	247
2024-01-22	62.000	62.000	60.000	60.800	58.252	3,887
2024-01-19	62.000	62.000	62.000	62.000	59.402	205
2024-01-18	64.000	64.000	61.200	62.000	59.402	11,955
2024-01-17	61.000	62.000	61.000	62.000	59.402	8,711
2024-01-16	60.000	60.000	60.000	60.000	57.486	92
2024-01-15	64.000	64.000	62.000	62.000	59.402	1,020
2024-01-12	65.800	65.800	63.400	63.400	60.743	87
2024-01-11	64.000	65.800	64.000	65.800	63.043	70
2024-01-10	66.000	66.000	64.000	65.400	62.659	3,683
2024-01-09	60.600	66.000	60.600	66.000	63.234	3,454
2024-01-08	60.000	63.000	60.000	63.000	60.360	2,592
2024-01-05	60.000	60.000	59.000	60.000	57.486	7,168
2024-01-04	59.800	60.000	59.800	60.000	57.486	8,499
2024-01-03	59.800	60.000	59.200	59.800	57.294	2,097
2024-01-02	58.200	59.800	58.200	59.800	57.294	1,091
2023-12-29	56.600	58.000	55.600	58.000	55.569	5,957
2023-12-28	56.000	57.000	56.000	57.000	54.611	138
2023-12-27	56.200	56.200	55.600	56.000	53.653	3,250
2023-12-22	58.000	58.000	56.400	58.000	55.569	1,476
2023-12-21	59.600	59.600	58.000	58.000	55.569	2,279
2023-12-20	59.400	59.400	59.400	59.400	56.911	85
2023-12-19	61.200	61.600	58.000	59.600	57.102	16,604
2023-12-18	60.200	61.600	60.200	61.600	59.019	5,760
2023-12-15	64.200	64.200	60.600	61.000	58.444	3,216
2023-12-14	59.200	62.800	59.000	62.600	59.977	5,538
2023-12-13	59.800	59.800	59.600	59.800	57.294	1,293
2023-12-12	56.600	57.200	56.000	57.000	54.611	11,230
2023-12-11	54.200	56.600	54.200	56.600	54.228	2,093
2023-12-08	60.000	60.000	52.200	55.000	52.695	14,610
2023-12-07	61.400	61.400	60.200	60.200	57.677	1,150
2023-12-06	62.800	62.800	62.800	62.800	60.168	2
2023-12-05	62.800	62.800	62.800	62.800	60.168	0
2023-12-04	62.800	62.800	62.400	62.800	60.168	262
2023-12-01	65.400	65.400	62.400	62.600	59.977	3,362

← NewerPage 12 of 21 · 1,257 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.