Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	62.400	64.400	62.400	64.400	61.701	541
2023-09-07	62.000	64.000	62.000	62.000	59.402	157
2023-09-06	65.000	65.000	62.000	62.000	59.402	1,121
2023-09-05	66.400	66.400	65.000	65.000	62.276	209
2023-09-04	63.000	69.000	63.000	66.400	63.617	2,518
2023-09-01	65.000	65.000	64.000	64.000	61.318	1,312
2023-08-31	64.200	67.000	63.000	67.000	64.192	3,417
2023-08-30	65.000	65.800	64.400	65.800	63.043	907
2023-08-29	66.000	67.000	60.600	67.000	64.192	5,449
2023-08-28	65.600	70.000	65.000	66.200	63.426	19,289
2023-08-25	65.800	66.000	65.800	66.000	63.234	2,065
2023-08-24	65.800	66.000	65.400	66.000	63.234	25
2023-08-23	65.400	65.400	65.000	65.400	62.659	355
2023-08-22	65.800	65.800	65.800	65.800	63.043	2
2023-08-21	64.000	65.800	63.600	65.800	63.043	313
2023-08-18	65.000	65.000	63.600	64.800	62.084	229
2023-08-17	64.200	65.000	64.200	65.000	62.276	323
2023-08-16	61.400	64.000	59.800	64.000	61.318	9,047
2023-08-15	62.000	63.000	62.000	63.000	60.360	2,825
2023-08-14	63.400	63.400	62.200	62.200	59.593	197
2023-08-11	62.000	64.200	62.000	63.200	60.551	501
2023-08-10	58.200	59.800	58.200	59.800	57.294	700
2023-08-09	58.200	58.200	58.200	58.200	55.761	565
2023-08-08	59.800	59.800	58.200	59.800	57.294	85
2023-08-07	59.600	59.800	59.600	59.800	57.294	476
2023-08-04	59.600	59.600	59.600	59.600	57.102	252
2023-08-03	59.400	61.000	59.400	61.000	58.444	75
2023-08-02	61.400	61.400	61.400	61.400	58.827	1
2023-08-01	59.400	61.800	59.400	60.000	57.486	3,744
2023-07-31	60.200	60.400	57.000	57.000	54.611	2,947
2023-07-28	62.000	62.000	62.000	62.000	59.402	1
2023-07-27	60.200	61.600	60.000	61.600	59.019	236
2023-07-26	59.600	61.800	59.600	61.800	59.210	221
2023-07-25	59.400	59.400	59.400	59.400	56.911	980
2023-07-24	58.000	58.800	57.400	58.800	56.336	1,524
2023-07-21	60.200	61.800	58.000	59.400	56.911	2,604
2023-07-20	61.800	61.800	61.800	61.800	59.210	33
2023-07-19	62.400	62.400	61.000	61.000	58.444	1,236
2023-07-18	63.800	63.800	63.800	63.800	61.126	0
2023-07-17	63.800	63.800	63.600	63.800	61.126	453
2023-07-14	65.000	65.000	65.000	65.000	62.276	400
2023-07-13	64.600	65.400	64.600	65.400	62.659	130
2023-07-12	66.000	66.000	65.800	65.800	63.043	382
2023-07-11	67.400	67.400	67.400	67.400	64.575	17
2023-07-10	68.000	68.000	66.800	67.600	64.767	2,205
2023-07-07	69.600	69.600	66.000	67.000	64.192	26,095
2023-07-06	70.000	71.600	67.800	67.800	64.959	1,826
2023-07-05	66.000	70.200	66.000	70.000	67.067	1,485
2023-07-04	65.400	68.000	65.400	68.000	65.150	290
2023-07-03	66.000	66.800	65.000	66.800	64.001	253
2023-06-30	64.200	66.400	64.200	66.400	63.617	2,853
2023-06-29	66.800	66.800	66.800	66.800	64.001	245
2023-06-28	66.000	66.800	66.000	66.800	64.001	1,410
2023-06-27	64.800	66.000	64.800	66.000	63.234	3,684
2023-06-26	64.200	65.000	64.200	65.000	62.276	550
2023-06-23	63.400	64.200	62.000	64.200	61.510	7,550
2023-06-22	63.800	63.800	63.800	63.800	61.126	0
2023-06-21	62.800	63.800	62.800	63.800	61.126	624
2023-06-20	62.000	62.400	62.000	62.400	59.785	486
2023-06-19	63.000	63.000	62.000	62.000	59.402	17

← NewerPage 14 of 22 · 1,261 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.