Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	65.800	65.800	63.200	64.800	62.084	824
2022-07-04	64.600	64.600	64.600	64.600	61.893	30
2022-07-01	65.600	66.000	63.000	64.800	62.084	2,089
2022-06-30	66.600	66.600	66.000	66.200	63.426	610
2022-06-29	67.200	67.200	64.200	64.200	61.510	2,067
2022-06-28	67.000	68.400	67.000	67.200	64.384	3,403
2022-06-27	70.000	70.000	67.000	67.000	64.192	1,498
2022-06-24	68.200	68.200	67.400	68.000	65.150	3,267
2022-06-23	71.000	71.200	67.200	67.200	64.384	2,905
2022-06-22	70.200	70.600	70.200	70.200	67.258	687
2022-06-21	75.600	75.600	70.000	70.000	67.067	3,144
2022-06-20	74.000	74.200	74.000	74.200	71.090	2,978
2022-06-17	73.200	75.800	72.600	72.600	69.558	1,363
2022-06-16	71.000	73.800	71.000	73.000	69.941	4,274
2022-06-15	74.200	74.200	72.000	72.000	68.983	1,124
2022-06-14	75.800	75.800	74.400	74.400	71.282	503
2022-06-13	76.200	76.200	75.400	75.400	72.240	500
2022-06-10	77.800	77.800	77.600	77.800	74.540	191
2022-06-09	78.000	78.800	76.600	78.800	75.498	206
2022-06-08	76.200	78.800	76.200	78.000	74.731	400
2022-06-07	78.200	79.000	78.200	78.800	75.498	335
2022-06-03	79.000	79.000	79.000	79.000	75.689	200
2022-06-02	79.200	79.200	77.800	79.000	75.689	1,493
2022-06-01	83.400	83.400	79.400	79.400	76.073	5,889
2022-05-31	83.000	83.000	81.200	81.200	77.797	1,403
2022-05-30	83.200	84.600	81.400	82.800	79.330	6,727
2022-05-27	84.800	85.000	83.200	85.000	81.438	267
2022-05-25	84.600	84.600	82.200	84.600	81.055	70
2022-05-24	85.600	85.600	84.800	85.200	81.630	355
2022-05-23	84.000	84.000	80.400	84.000	80.480	1,774
2022-05-20	85.000	85.000	84.000	84.000	80.480	4,230
2022-05-19	84.600	84.600	84.600	84.600	81.055	529
2022-05-18	84.400	84.600	82.000	84.400	80.863	587
2022-05-16	85.800	85.800	83.000	83.000	79.522	193
2022-05-13	84.000	85.800	83.200	85.800	82.204	241
2022-05-12	84.000	84.000	81.200	84.000	80.480	4,849
2022-05-11	85.800	85.800	84.000	84.000	80.480	140
2022-05-10	83.400	84.200	83.000	84.200	80.671	4,900
2022-05-09	84.200	84.200	84.200	84.200	80.671	5,964
2022-05-06	84.400	86.200	84.400	86.200	82.588	156
2022-05-05	86.400	86.400	86.400	86.400	82.779	12
2022-05-04	85.400	85.400	85.200	85.400	81.821	933
2022-05-03	85.000	85.000	85.000	85.000	81.438	67
2022-05-02	86.600	86.600	83.400	85.000	81.438	321
2022-04-29	86.600	86.600	86.600	86.600	82.971	112
2022-04-28	86.800	86.800	84.400	84.400	80.863	578
2022-04-27	88.000	89.400	86.000	86.000	82.396	391
2022-04-26	88.000	88.800	87.800	88.800	85.079	283
2022-04-25	86.000	91.000	86.000	91.000	87.186	6,667
2022-04-22	86.800	90.000	85.000	90.000	86.228	2,929
2022-04-21	85.000	87.000	85.000	87.000	83.354	6,958
2022-04-20	85.000	85.000	85.000	85.000	81.438	1,384
2022-04-19	83.000	84.600	82.600	84.600	81.055	2,592
2022-04-13	83.000	83.000	83.000	83.000	79.522	249
2022-04-12	82.200	83.000	82.200	83.000	79.522	1,028
2022-04-11	83.000	83.000	81.200	83.000	79.522	2,390
2022-04-08	83.000	83.000	81.400	81.400	77.989	578
2022-04-07	81.400	82.000	81.400	82.000	78.564	694
2022-04-06	80.000	81.600	80.000	81.400	77.989	785
2022-04-05	83.000	83.000	83.000	83.000	79.522	42

← NewerPage 19 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.