Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	51.000	51.400	49.100	49.300	47.234	4,320
2023-03-14	51.400	51.400	51.400	51.400	49.246	20
2023-03-13	52.400	52.400	48.900	50.000	47.905	9,914
2023-03-10	53.000	53.000	51.000	52.200	50.012	2,295
2023-03-09	53.800	54.000	52.000	52.800	50.587	2,671
2023-03-08	52.200	53.800	52.200	53.600	51.354	1,266
2023-03-07	55.000	56.600	52.000	52.000	49.821	7,300
2023-03-06	58.400	59.000	54.400	54.800	52.503	15,796
2023-03-03	59.000	59.400	58.800	59.400	56.911	2,651
2023-03-02	61.800	61.800	58.000	61.400	58.827	3,846
2023-03-01	60.000	60.600	60.000	60.200	57.677	2,271
2023-02-28	62.600	62.600	57.400	59.200	56.719	11,047
2023-02-27	62.200	62.200	62.200	62.200	59.593	100
2023-02-24	65.800	65.800	61.200	64.400	61.701	1,536
2023-02-23	65.600	65.600	62.000	62.000	59.402	12,730
2023-02-22	67.400	67.400	67.400	67.400	64.575	4,480
2023-02-21	67.400	67.400	67.400	67.400	64.575	2
2023-02-20	68.200	68.200	62.400	68.000	65.150	3,902
2023-02-17	68.000	69.000	68.000	69.000	66.108	90
2023-02-16	72.200	72.200	66.400	66.400	63.617	3,786
2023-02-15	72.200	75.000	69.200	75.000	71.857	4,833
2023-02-14	64.800	72.200	64.800	72.200	69.174	8,488
2023-02-13	65.200	65.200	64.200	65.000	62.276	1,799
2023-02-10	69.600	69.800	65.600	68.000	65.150	5,834
2023-02-09	70.600	72.600	70.000	72.600	69.558	11,041
2023-02-08	68.400	72.800	67.400	72.800	69.749	2,752
2023-02-07	73.600	73.600	66.400	68.400	65.534	5,261
2023-02-06	71.000	71.000	71.000	71.000	68.025	55
2023-02-03	72.000	72.800	71.200	71.200	68.216	1,725
2023-02-02	66.400	74.000	66.400	74.000	70.899	7,474
2023-02-01	73.000	73.000	69.200	71.600	68.599	603
2023-01-31	75.000	75.000	70.600	73.400	70.324	8,692
2023-01-30	75.000	75.000	71.400	75.000	71.857	7,165
2023-01-27	63.400	75.000	63.000	75.000	71.857	4,225
2023-01-26	63.600	63.600	61.200	63.400	60.743	648
2023-01-25	63.800	63.800	62.200	62.200	59.593	1,175
2023-01-24	59.000	62.600	59.000	60.600	58.060	4,042
2023-01-23	58.600	59.600	58.200	58.200	55.761	1,675
2023-01-20	57.800	57.800	57.800	57.800	55.378	95
2023-01-19	58.600	58.600	57.800	57.800	55.378	63
2023-01-18	56.800	58.200	56.600	58.200	55.761	998
2023-01-17	55.600	56.600	54.600	56.600	54.228	127
2023-01-16	57.000	57.000	55.600	55.600	53.270	650
2023-01-13	54.600	57.000	54.200	57.000	54.611	8,411
2023-01-12	54.000	54.800	52.800	54.800	52.503	1,815
2023-01-11	53.800	53.800	52.400	52.400	50.204	680
2023-01-10	52.400	53.800	52.400	53.800	51.545	50,491
2023-01-09	53.600	53.800	53.600	53.800	51.545	185
2023-01-06	53.600	53.600	53.600	53.600	51.354	80
2023-01-05	53.000	53.000	53.000	53.000	50.779	132
2023-01-04	53.000	53.000	52.400	53.000	50.779	460
2023-01-03	54.200	54.200	53.200	53.200	50.971	17,473
2023-01-02	56.600	58.800	56.200	56.200	53.845	2,821
2022-12-30	56.600	57.000	54.600	57.000	54.611	4,261
2022-12-29	53.800	56.400	53.800	56.400	54.036	3,300
2022-12-28	54.400	54.400	53.600	53.600	51.354	141
2022-12-27	56.400	56.400	55.200	55.200	52.887	1,303
2022-12-23	56.800	56.800	56.200	56.200	53.845	220
2022-12-22	57.600	58.800	52.600	58.800	56.336	5,830
2022-12-21	53.000	56.800	52.200	56.400	54.036	118,316

← NewerPage 16 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.