Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	63.800	63.800	62.600	63.800	61.126	3,840
2022-09-26	63.800	64.000	61.600	64.000	61.318	6,426
2022-09-23	65.000	65.000	64.400	65.000	62.276	3,261
2022-09-22	64.600	64.800	64.600	64.800	62.084	970
2022-09-21	63.600	67.800	61.200	67.800	64.959	17,490
2022-09-20	63.400	66.400	61.200	66.400	63.617	9,599
2022-09-19	64.800	64.800	62.600	62.600	59.977	138
2022-09-16	65.000	65.000	62.200	62.200	59.593	1,441
2022-09-15	64.000	66.000	63.200	66.000	63.234	6,818
2022-09-14	65.000	65.000	62.200	62.200	59.593	183
2022-09-13	64.400	65.000	64.400	65.000	62.276	3,507
2022-09-12	62.800	65.000	62.800	64.600	61.893	1,005
2022-09-09	62.600	62.600	62.200	62.600	59.977	2,762
2022-09-08	64.000	64.000	63.600	63.600	60.935	236
2022-09-07	65.800	65.800	63.000	64.000	61.318	1,281
2022-09-06	66.000	66.000	65.800	65.800	63.043	3,002
2022-09-05	66.600	68.800	66.000	66.000	63.234	3,344
2022-09-02	64.000	65.600	64.000	65.400	62.659	9,796
2022-09-01	66.000	66.000	63.800	63.800	61.126	81,059
2022-08-31	67.600	68.800	65.400	65.400	62.659	8,044
2022-08-30	67.200	69.000	66.800	68.000	65.150	4,698
2022-08-29	70.800	70.800	67.200	67.200	64.384	95
2022-08-26	69.600	70.400	68.200	70.400	67.450	534
2022-08-25	69.000	69.200	69.000	69.200	66.300	2,103
2022-08-24	67.600	68.200	67.200	68.200	65.342	151
2022-08-23	68.000	68.000	67.200	67.800	64.959	502
2022-08-22	67.000	69.400	67.000	69.000	66.108	2,735
2022-08-19	68.400	69.600	68.000	69.600	66.683	3,573
2022-08-18	69.000	71.000	67.400	67.400	64.575	2,537
2022-08-17	69.400	71.400	66.800	66.800	64.001	2,965
2022-08-16	68.000	74.000	68.000	70.600	67.641	1,599
2022-08-15	69.000	69.000	66.800	67.800	64.959	2,329
2022-08-12	69.800	70.800	69.800	70.600	67.641	146
2022-08-11	69.800	70.000	68.400	69.800	66.875	270
2022-08-10	67.600	74.600	67.600	70.200	67.258	3,870
2022-08-09	64.200	71.000	64.000	65.000	62.276	16,591
2022-08-08	65.200	66.800	65.200	66.800	64.001	1,555
2022-08-05	67.400	67.400	65.000	66.600	63.809	1,705
2022-08-04	62.600	67.600	62.600	66.600	63.809	4,845
2022-08-03	62.400	62.600	59.000	62.000	59.402	5,203
2022-08-02	64.200	66.800	64.200	65.000	62.276	1,951
2022-08-01	69.600	69.600	63.800	65.000	62.276	12,324
2022-07-29	69.000	69.000	68.200	68.200	65.342	194
2022-07-28	68.000	68.800	68.000	68.400	65.534	347
2022-07-27	68.600	68.600	68.600	68.600	65.725	36
2022-07-26	66.800	68.800	66.000	68.600	65.725	3,474
2022-07-25	71.800	71.800	64.600	64.600	61.893	5,924
2022-07-22	64.800	71.000	64.800	69.000	66.108	1,540
2022-07-21	64.800	64.800	64.600	64.600	61.893	125
2022-07-20	62.600	64.000	61.400	64.000	61.318	2,372
2022-07-19	62.000	62.000	61.400	61.400	58.827	2,137
2022-07-18	64.000	64.000	62.000	62.000	59.402	3,931
2022-07-15	63.200	63.800	61.400	61.400	58.827	424
2022-07-14	64.000	64.000	63.200	63.200	60.551	216
2022-07-13	65.200	65.200	64.000	64.000	61.318	951
2022-07-12	63.000	65.000	62.000	65.000	62.276	4,118
2022-07-11	63.000	63.000	63.000	63.000	60.360	1,351
2022-07-08	64.400	65.000	64.400	65.000	62.276	166
2022-07-07	65.000	65.400	65.000	65.000	62.276	1,000
2022-07-06	64.800	64.800	64.800	64.800	62.084	0

← NewerPage 18 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.