Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	90.000	90.000	86.600	89.200	84.444	3,369
2022-01-07	85.200	90.000	85.000	90.000	85.202	5,869
2022-01-06	85.000	86.200	84.000	86.200	81.604	795
2022-01-05	86.800	86.800	84.200	84.200	79.711	5,644
2022-01-04	86.400	86.400	86.000	86.000	81.415	124
2022-01-03	87.400	87.400	85.200	85.200	80.658	461
2021-12-30	90.000	90.000	85.200	88.200	83.498	5,431
2021-12-29	90.800	90.800	88.200	88.200	83.498	2,195
2021-12-28	87.000	90.800	87.000	90.800	85.959	23,294
2021-12-27	89.000	89.000	86.400	86.400	81.794	918
2021-12-23	87.800	89.600	86.400	89.600	84.823	606
2021-12-22	88.000	88.000	87.800	87.800	83.119	220
2021-12-21	90.000	90.000	90.000	90.000	85.202	90
2021-12-20	90.000	90.000	87.600	90.000	85.202	4,275
2021-12-17	84.600	90.000	84.200	90.000	85.202	7,455
2021-12-16	85.000	87.000	82.200	87.000	82.362	3,386
2021-12-15	82.000	82.600	81.000	82.000	77.628	5,447
2021-12-14	82.000	82.600	82.000	82.600	78.196	10,011
2021-12-13	81.600	82.000	80.400	82.000	77.628	6,495
2021-12-10	82.600	82.600	81.200	81.200	76.871	2,531
2021-12-09	84.000	85.000	83.600	83.600	79.143	2,432
2021-12-08	85.400	86.400	82.400	84.600	80.090	4,453
2021-12-07	85.200	87.200	84.600	87.200	82.551	471
2021-12-06	89.000	90.400	85.000	87.200	82.551	2,934
2021-12-03	86.400	86.400	82.800	86.000	81.415	6,352
2021-12-02	84.200	86.400	84.200	85.200	80.658	1,526
2021-12-01	85.000	85.000	84.000	85.000	80.468	1,716
2021-11-30	83.200	87.000	82.200	85.800	81.226	7,582
2021-11-29	85.000	86.000	83.200	84.000	79.522	3,477
2021-11-26	87.400	90.400	85.200	87.800	83.119	3,168
2021-11-25	88.600	89.400	88.600	89.400	84.634	564
2021-11-24	89.800	90.400	89.600	90.400	85.580	332
2021-11-23	89.800	90.000	89.800	89.800	85.012	26,848
2021-11-22	91.000	92.000	86.400	89.400	84.634	9,852
2021-11-19	91.400	91.800	89.200	91.800	86.906	1,593
2021-11-18	90.000	91.600	86.400	89.800	85.012	1,830
2021-11-17	90.000	92.800	89.000	91.000	86.149	756
2021-11-16	93.000	93.000	89.000	93.000	88.042	10,205
2021-11-15	87.000	94.600	87.000	93.600	88.610	9,602
2021-11-12	89.200	89.400	87.600	88.000	83.308	693
2021-11-11	88.600	89.200	86.400	89.000	84.255	1,032
2021-11-10	90.800	90.800	86.000	88.600	83.876	6,121
2021-11-09	89.800	91.000	88.600	91.000	86.149	1,201
2021-11-08	92.800	92.800	87.600	91.000	86.149	35,887
2021-11-05	82.800	92.800	78.000	92.800	87.853	15,978
2021-11-04	84.400	86.200	84.400	86.200	81.604	7,152
2021-11-03	85.000	85.200	85.000	85.000	80.468	32,793
2021-11-02	89.800	89.800	80.000	85.000	80.468	32,264
2021-11-01	94.400	94.400	87.000	87.200	82.551	6,474
2021-10-29	91.000	91.200	90.200	90.200	85.391	122
2021-10-28	90.000	91.000	90.000	91.000	86.149	2,303
2021-10-27	90.200	90.200	90.000	90.000	85.202	23,245
2021-10-26	93.000	93.000	90.000	90.000	85.202	7,898
2021-10-25	95.000	95.000	92.600	93.800	88.799	495
2021-10-22	95.400	95.400	93.400	94.400	89.367	23,466
2021-10-21	93.200	94.400	93.200	94.400	89.367	169
2021-10-20	94.800	95.200	94.000	95.200	90.125	4,191

← NewerPage 21 of 21 · 1,257 trading days

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.