Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	65.400	65.400	62.400	62.600	59.977	3,362
2023-11-30	60.800	62.600	60.800	62.600	59.977	429
2023-11-29	64.400	64.400	61.400	62.200	59.593	459
2023-11-28	62.800	64.600	62.400	62.400	59.785	21,542
2023-11-27	62.800	62.800	62.800	62.800	60.168	103
2023-11-24	64.200	64.200	62.800	62.800	60.168	210
2023-11-23	65.000	65.800	65.000	65.800	63.043	492
2023-11-22	65.000	65.000	64.400	64.400	61.701	431
2023-11-21	61.600	64.800	61.600	64.800	62.084	1,107
2023-11-20	61.200	65.800	61.200	62.000	59.402	1,040
2023-11-17	60.000	62.800	60.000	60.600	58.060	76
2023-11-16	64.000	64.000	60.400	60.400	57.869	1,524
2023-11-15	70.000	70.000	65.200	65.600	62.851	1,487
2023-11-14	71.200	74.000	71.200	71.200	68.216	11,836
2023-11-13	75.800	77.600	75.400	77.600	74.348	1,857
2023-11-10	74.200	77.400	74.000	75.800	72.623	1,386
2023-11-09	78.000	78.000	75.800	75.800	72.623	775
2023-11-08	78.000	78.000	76.800	77.000	73.773	4,353
2023-11-07	75.800	76.600	75.800	76.600	73.390	1,853
2023-11-06	75.800	76.800	75.600	76.000	72.815	3,750
2023-11-03	75.400	76.000	75.400	75.400	72.240	342
2023-11-02	78.200	78.200	75.000	75.400	72.240	897
2023-11-01	79.000	79.800	76.800	78.800	75.498	584
2023-10-31	75.000	80.000	75.000	80.000	76.647	9,677
2023-10-30	76.000	76.000	75.000	75.000	71.857	583
2023-10-27	75.000	75.000	74.800	75.000	71.857	1,604
2023-10-26	74.000	74.000	74.000	74.000	70.899	13
2023-10-25	73.000	74.000	73.000	74.000	70.899	81
2023-10-24	72.600	73.400	72.600	73.400	70.324	805
2023-10-23	75.400	75.600	72.800	73.000	69.941	505
2023-10-20	72.200	74.000	72.200	74.000	70.899	53
2023-10-19	74.600	74.600	72.000	72.400	69.366	11,770
2023-10-18	73.000	74.600	72.200	74.600	71.474	12,392
2023-10-17	73.800	74.600	73.800	74.600	71.474	755
2023-10-16	73.200	76.200	73.200	76.200	73.007	121
2023-10-13	76.000	76.000	75.000	75.600	72.432	912
2023-10-12	81.000	81.000	73.600	76.000	72.815	4,181
2023-10-11	81.600	81.600	78.200	78.400	75.114	8,595
2023-10-10	76.200	78.600	76.200	78.600	75.306	96
2023-10-09	81.600	81.600	78.200	78.800	75.498	473
2023-10-06	75.200	80.000	75.200	79.200	75.881	1,576
2023-10-05	72.200	76.200	72.200	76.200	73.007	724
2023-10-04	85.000	85.000	75.200	75.200	72.049	3,061
2023-10-03	81.400	85.000	80.200	85.000	81.438	1,896
2023-10-02	78.800	81.000	78.800	80.400	77.031	7,301
2023-09-29	75.000	82.000	75.000	78.800	75.498	4,348
2023-09-28	76.000	76.000	75.000	75.000	71.857	418
2023-09-27	73.000	76.000	73.000	75.800	72.623	1,396
2023-09-26	73.000	73.600	71.200	73.600	70.516	2,116
2023-09-25	73.200	73.200	70.400	73.000	69.941	901
2023-09-22	72.000	76.800	71.800	73.200	70.132	7,721
2023-09-21	70.000	73.800	69.600	73.800	70.707	11,732
2023-09-20	68.400	73.200	68.000	70.200	67.258	12,574
2023-09-19	64.800	68.800	64.400	68.800	65.917	4,033
2023-09-18	65.000	66.000	64.600	66.000	63.234	7,814
2023-09-15	65.200	65.200	65.000	65.000	62.276	743
2023-09-14	65.600	67.200	65.000	66.400	63.617	10,833
2023-09-13	67.800	68.800	64.800	65.400	62.659	12,545
2023-09-12	65.400	67.000	65.200	67.000	64.192	2,353
2023-09-11	64.200	67.000	62.200	67.000	64.192	4,988

← NewerPage 13 of 21 · 1,258 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.