Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	80.800	82.600	80.000	82.600	79.138	3,853
2022-04-01	80.400	83.000	80.400	83.000	79.522	821
2022-03-31	81.800	81.800	79.200	81.400	77.989	2,362
2022-03-30	81.000	81.800	79.400	81.800	78.372	282
2022-03-29	81.000	81.000	79.200	80.000	76.647	2,204
2022-03-28	80.600	81.200	80.400	81.200	77.797	1,176
2022-03-25	81.200	82.000	80.000	82.000	78.564	4,382
2022-03-24	82.000	82.000	81.800	81.800	78.372	49
2022-03-23	83.000	83.000	79.600	79.600	76.264	1,563
2022-03-22	84.400	84.400	81.800	82.400	78.947	184
2022-03-21	83.000	83.000	82.000	82.000	78.564	100
2022-03-18	83.400	83.400	81.600	82.200	78.755	52
2022-03-17	85.800	86.200	80.000	80.000	76.647	722
2022-03-16	86.800	86.800	83.800	84.400	80.863	8,631
2022-03-15	85.400	85.400	84.800	84.800	81.246	134
2022-03-14	83.000	83.000	83.000	83.000	79.522	362
2022-03-11	81.600	82.000	81.200	81.400	77.989	782
2022-03-10	81.000	81.800	79.400	80.000	76.647	4,124
2022-03-09	84.800	84.800	77.200	80.600	77.222	928
2022-03-08	79.000	81.800	77.200	77.200	73.965	4,368
2022-03-07	79.200	79.200	77.000	77.000	73.773	463
2022-03-04	83.600	83.600	79.200	79.400	76.073	5,993
2022-03-03	84.800	84.800	82.600	83.600	80.097	404
2022-03-02	84.600	86.200	84.000	84.000	79.522	3,825
2022-03-01	85.200	86.400	84.800	85.000	80.468	2,579
2022-02-28	88.800	89.000	85.600	85.600	81.036	1,814
2022-02-25	84.200	84.200	84.200	84.200	79.711	32
2022-02-24	84.200	88.600	80.000	88.600	83.876	10,607
2022-02-23	86.600	88.000	86.600	88.000	83.308	464
2022-02-22	87.000	88.600	84.600	88.600	83.876	5,441
2022-02-21	88.000	88.600	88.000	88.600	83.876	128,262
2022-02-18	84.400	89.000	83.800	88.800	84.066	6,506
2022-02-17	87.000	87.000	84.400	84.400	79.900	70
2022-02-16	85.400	87.600	85.400	87.600	82.930	1,614
2022-02-15	86.200	87.800	84.000	87.800	83.119	4,128
2022-02-14	84.800	87.600	84.800	86.200	81.604	7,244
2022-02-11	89.000	89.000	84.200	84.200	79.711	11,216
2022-02-10	88.000	92.000	88.000	88.000	83.308	15,724
2022-02-09	87.600	87.600	87.600	87.600	82.930	0
2022-02-08	88.800	88.800	87.200	87.600	82.930	1,303
2022-02-07	90.600	90.600	90.400	90.400	85.580	204
2022-02-04	89.800	93.000	89.600	90.400	85.580	4,632
2022-02-03	87.200	89.600	87.000	89.400	84.634	1,708
2022-02-02	88.600	90.000	88.600	90.000	85.202	7,470
2022-02-01	89.000	89.000	89.000	89.000	84.255	10,700
2022-01-31	85.400	89.000	84.600	89.000	84.255	3,399
2022-01-28	86.600	86.600	86.600	86.600	81.983	75
2022-01-27	82.800	87.000	82.000	87.000	82.362	3,060
2022-01-26	85.200	85.200	82.800	82.800	78.386	1,379
2022-01-25	82.000	83.200	81.000	83.200	78.764	3,843
2022-01-24	84.600	86.000	81.200	82.600	78.196	729
2022-01-21	84.000	87.600	84.000	86.600	81.983	914
2022-01-20	89.000	89.000	84.000	85.800	81.226	3,423
2022-01-19	87.000	89.000	86.400	88.800	84.066	151
2022-01-18	88.800	89.200	85.600	89.200	84.444	2,488
2022-01-17	87.000	89.000	86.400	88.800	84.066	369
2022-01-14	89.000	89.400	86.400	89.000	84.255	635
2022-01-13	89.000	90.600	89.000	89.800	85.012	14,133
2022-01-12	90.000	90.400	89.200	90.400	85.580	492
2022-01-11	90.000	90.000	88.000	90.000	85.202	6,271

← NewerPage 20 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.