Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	49.200	53.000	49.200	53.000	50.779	64,098
2022-12-19	52.800	52.800	52.800	52.800	50.587	90,018
2022-12-16	53.600	53.800	53.600	53.800	51.545	4
2022-12-15	53.000	53.000	53.000	53.000	50.779	378
2022-12-14	56.800	57.000	52.800	53.400	51.162	17,663
2022-12-13	52.400	57.200	50.000	54.000	51.737	208,417
2022-12-12	50.400	52.000	50.000	52.000	49.821	3,582
2022-12-09	51.000	51.000	49.000	50.400	48.288	1,456
2022-12-08	52.000	52.000	49.100	50.200	48.096	4,115
2022-12-07	53.800	53.800	50.600	52.000	49.821	4,860
2022-12-06	49.200	50.800	49.200	50.800	48.671	162
2022-12-05	51.800	51.800	49.000	49.000	46.947	1,102
2022-12-02	51.800	51.800	50.800	51.400	49.246	201
2022-12-01	51.800	51.800	51.200	51.400	49.246	2,846
2022-11-30	52.800	52.800	51.200	51.200	49.054	1,649
2022-11-29	51.800	52.800	51.400	52.800	50.587	4,405
2022-11-28	53.200	53.200	49.300	49.300	47.234	308
2022-11-25	49.600	53.400	49.600	53.400	51.162	1,766
2022-11-24	49.100	49.100	49.000	49.000	46.947	4,071
2022-11-23	49.000	49.900	49.000	49.800	47.713	1,868
2022-11-22	49.400	49.400	49.100	49.100	47.042	500
2022-11-21	53.800	53.800	49.000	49.000	46.947	236
2022-11-18	50.800	50.800	50.800	50.800	48.671	158
2022-11-17	50.400	51.600	50.000	50.600	48.480	917
2022-11-16	49.700	52.400	49.700	50.800	48.671	39,540
2022-11-15	49.400	49.700	49.200	49.700	47.617	401
2022-11-14	47.800	48.800	47.800	48.800	46.755	3,726
2022-11-11	47.600	49.300	47.300	47.300	45.318	6,240
2022-11-10	48.200	49.200	48.200	49.200	47.138	3,185
2022-11-09	47.600	49.000	47.600	48.000	45.988	3,139
2022-11-08	47.000	48.700	46.500	47.600	45.605	38,100
2022-11-07	51.000	51.000	48.600	49.000	46.947	3,201
2022-11-04	56.000	56.200	50.200	51.000	48.863	4,680
2022-11-03	50.400	57.200	50.400	55.000	52.695	5,134
2022-11-02	50.000	52.000	49.800	51.200	49.054	25,017
2022-11-01	50.400	50.400	48.000	49.700	47.617	17,227
2022-10-31	51.200	52.600	50.400	50.800	48.671	6,443
2022-10-28	51.800	52.000	50.600	51.200	49.054	2,893
2022-10-27	54.000	54.000	49.000	52.800	50.587	20,105
2022-10-26	53.200	55.800	53.200	54.200	51.929	5,349
2022-10-25	57.400	57.400	55.400	55.400	53.078	11,776
2022-10-24	58.000	58.800	58.000	58.800	56.336	217
2022-10-21	61.000	61.000	59.600	60.400	57.869	3,470
2022-10-20	64.200	64.800	58.800	58.800	56.336	8,596
2022-10-19	61.400	66.400	61.400	66.000	63.234	3,266
2022-10-18	60.000	60.800	55.600	60.800	58.252	26,634
2022-10-17	61.000	61.800	60.200	60.200	57.677	2,539
2022-10-14	60.200	62.800	60.200	61.200	58.635	2,036
2022-10-13	61.200	61.200	60.800	60.800	58.252	625
2022-10-12	60.400	61.000	60.400	61.000	58.444	1,036
2022-10-11	61.400	61.400	61.400	61.400	58.827	0
2022-10-10	63.200	63.200	61.400	61.400	58.827	295
2022-10-07	67.000	67.000	63.200	63.200	60.551	1,696
2022-10-06	61.400	67.000	61.400	67.000	64.192	5,100
2022-10-05	61.400	61.600	61.400	61.600	59.019	7,600
2022-10-04	60.400	61.800	60.400	61.800	59.210	605
2022-10-03	63.000	63.200	62.000	62.200	59.593	2,318
2022-09-30	63.400	63.600	63.400	63.600	60.935	2,998
2022-09-29	63.800	63.800	63.600	63.600	60.935	150
2022-09-28	61.000	63.600	61.000	62.600	59.977	2,018

← NewerPage 17 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.