Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	129.50	130.00	128.00	128.00	127.13	4,473
2026-07-23	127.50	129.00	127.50	129.00	128.12	1,572
2026-07-22	127.00	129.00	126.00	128.00	127.13	4,601
2026-07-21	126.50	127.00	126.00	126.50	125.64	1,144
2026-07-20	127.50	127.50	126.00	126.50	125.64	7,382
2026-07-17	127.00	127.00	126.00	126.00	125.14	6,564
2026-07-16	127.00	127.50	127.00	127.50	126.63	208
2026-07-15	128.00	128.00	127.00	127.00	126.13	659
2026-07-14	128.00	128.00	126.50	126.50	125.64	1,245
2026-07-13	126.50	128.00	126.50	127.00	126.13	198
2026-07-10	127.50	128.00	126.00	126.50	125.64	1,780
2026-07-09	128.00	128.50	127.50	127.50	126.63	398
2026-07-08	128.00	128.50	127.50	128.50	127.62	1,450
2026-07-07	128.50	129.00	128.50	129.00	128.12	726
2026-07-06	128.00	129.00	128.00	128.50	127.62	873
2026-07-03	126.50	128.00	126.50	128.00	127.13	730
2026-07-02	129.00	129.00	128.00	128.00	127.13	2,849
2026-07-01	130.00	130.00	129.00	130.00	129.11	1,322
2026-06-30	129.50	130.50	126.00	129.00	128.12	5,276
2026-06-29	132.00	136.00	132.00	133.00	132.09	1,744
2026-06-26	138.00	139.50	135.00	135.50	134.58	12,538
2026-06-25	134.00	137.50	133.00	135.00	134.08	4,361
2026-06-24	132.00	134.00	132.00	134.00	133.09	15,855
2026-06-23	126.00	136.50	126.00	134.00	133.09	6,770
2026-06-22	128.00	130.00	126.50	127.00	126.13	2,461
2026-06-19	128.50	128.50	125.50	128.50	127.62	1,164
2026-06-18	130.00	130.50	127.00	127.00	126.13	2,362
2026-06-17	123.00	130.00	121.00	128.50	127.62	12,997
2026-06-16	119.00	122.50	119.00	120.50	119.68	6,439
2026-06-15	118.00	119.00	117.50	117.50	116.70	5,725
2026-06-12	120.00	120.00	117.50	117.50	116.70	372
2026-06-11	117.50	121.50	117.50	118.00	117.19	1,056
2026-06-10	117.50	120.50	117.50	118.50	117.69	5,365
2026-06-09	117.00	120.00	117.00	117.50	116.70	5,902
2026-06-08	116.00	119.00	116.00	117.00	116.20	2,508
2026-06-05	116.50	117.50	116.50	117.00	116.20	488
2026-06-04	117.50	118.00	116.50	116.50	115.70	2,537
2026-06-03	114.00	118.00	114.00	117.50	116.70	4,925
2026-06-02	116.00	118.00	115.50	116.00	115.21	5,483
2026-06-01	119.00	119.00	115.50	117.00	116.20	19,223
2026-05-29	119.50	121.00	114.50	121.00	120.17	14,296
2026-05-28	123.00	124.50	120.00	120.00	119.18	12,118
2026-05-27	128.00	128.00	126.00	126.50	125.64	1,817
2026-05-26	127.50	129.50	127.50	128.00	127.13	241
2026-05-22	128.00	130.00	126.50	126.50	125.64	5,257
2026-05-21	127.00	128.50	127.00	127.00	126.13	4,390
2026-05-20	128.50	130.50	126.50	126.50	125.64	4,230
2026-05-19	130.00	132.50	127.00	129.00	128.12	1,983
2026-05-18	133.50	133.50	133.00	133.00	132.09	630
2026-05-15	131.50	135.00	131.50	134.50	133.58	1,778
2026-05-13	133.00	135.00	133.00	134.50	133.58	19,112
2026-05-12	137.00	137.50	133.00	134.00	133.09	7,082
2026-05-11	138.50	138.50	134.00	136.00	135.07	5,966
2026-05-08	135.00	138.50	131.50	137.00	136.06	20,719
2026-05-07	130.50	130.50	125.00	130.50	129.61	4,681
2026-05-06	131.00	131.00	129.00	130.50	129.61	680
2026-05-05	126.50	133.00	123.50	129.00	128.12	9,923
2026-05-04	135.00	135.00	125.50	129.00	128.12	13,218
2026-04-30	127.00	137.00	127.00	135.00	134.08	13,498
2026-04-29	128.50	131.00	124.00	128.00	127.13	6,720

← NewerPage 2 of 3 · 127 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.