Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	127.00	128.50	126.50	128.50	127.62	6,859
2026-04-27	129.00	129.00	125.00	126.50	125.64	2,642
2026-04-24	126.00	130.00	126.00	130.00	129.11	1,278
2026-04-23	122.00	128.50	120.00	126.00	125.14	3,626
2026-04-22	128.00	128.00	124.50	124.50	123.65	4,799
2026-04-21	127.00	134.50	127.00	128.50	127.62	7,866
2026-04-20	125.00	132.00	125.00	127.00	126.13	6,729
2026-04-17	134.00	134.00	127.00	127.00	126.13	6,135
2026-04-16	137.50	137.50	129.50	131.00	130.11	8,634
2026-04-15	127.50	137.50	122.50	137.50	136.56	10,054
2026-04-14	120.00	130.00	120.00	128.00	127.13	15,588
2026-04-13	120.00	122.50	116.50	122.00	120.17	9,951
2026-04-10	128.00	129.50	120.50	120.50	118.70	7,380
2026-04-09	115.00	126.00	115.00	125.00	123.13	21,484
2026-04-08	108.00	115.00	108.00	113.50	111.80	24,762
2026-04-07	108.50	108.50	104.50	104.50	102.94	6,189
2026-04-01	105.00	108.50	105.00	107.00	105.40	5,711
2026-03-31	108.00	108.50	106.50	106.50	104.91	2,377
2026-03-30	108.00	108.00	106.00	106.00	104.41	4,197
2026-03-27	108.50	108.50	105.00	105.00	103.43	1,615
2026-03-26	109.50	110.00	107.00	107.50	105.89	11,888
2026-03-25	108.00	110.00	107.50	110.00	108.35	1,563
2026-03-24	108.50	108.50	107.00	107.00	105.40	1,462
2026-03-23	109.50	109.50	107.00	107.50	105.89	3,850
2026-03-20	107.00	107.50	106.50	106.50	104.91	2,804
2026-03-19	106.00	107.00	104.50	104.50	102.94	37,645
2026-03-18	104.00	106.00	104.00	105.00	103.43	4,441
2026-03-17	104.00	105.00	103.50	103.50	101.95	27,213
2026-03-16	101.50	103.50	101.00	103.50	101.95	3,796
2026-03-13	103.00	104.50	101.50	102.00	100.47	6,553
2026-03-12	104.00	104.50	103.00	103.00	101.46	11,503
2026-03-11	99.200	104.50	99.200	103.00	101.46	3,320
2026-03-10	100.50	101.50	99.800	101.00	99.488	3,712
2026-03-09	100.00	101.00	99.600	100.50	98.996	22,217
2026-03-06	102.00	103.00	100.50	100.50	98.996	2,435
2026-03-05	101.50	104.50	101.00	103.00	101.46	6,399
2026-03-04	99.600	101.50	98.800	100.50	98.996	23,516
2026-03-03	99.400	99.800	99.000	99.800	98.306	5,277
2026-03-02	99.400	99.800	99.000	99.200	97.715	36,662
2026-02-27	99.400	101.50	98.200	99.600	98.109	12,017
2026-02-26	99.000	100.00	99.000	99.000	97.518	3,058
2026-02-25	99.800	100.00	99.000	99.400	97.912	8,799
2026-02-24	99.800	100.00	99.000	99.600	98.109	61,924
2026-02-23	94.000	99.800	94.000	99.800	98.306	89,346
2026-02-20	95.000	97.800	95.000	97.600	96.139	16,096
2026-02-19	95.000	96.000	95.000	96.000	94.563	18,824
2026-02-18	95.000	95.800	94.800	95.000	93.578	3,317
2026-02-17	94.600	96.000	94.600	95.600	94.169	12,613
2026-02-16	96.200	96.400	94.600	94.600	93.184	8,715
2026-02-13	92.000	96.000	91.400	96.000	94.563	8,046
2026-02-12	94.800	96.200	90.000	90.000	88.653	8,277
2026-02-11	96.000	96.000	93.800	94.200	92.790	2,698
2026-02-10	94.000	95.600	93.200	94.800	93.381	11,039
2026-02-09	93.000	94.000	92.000	92.200	90.820	4,308
2026-02-06	90.000	93.000	89.000	93.000	91.608	23,406
2026-02-05	89.000	90.000	89.000	89.800	88.456	23,576
2026-02-04	90.400	90.800	87.200	87.200	85.895	3,254
2026-02-03	86.000	90.400	86.000	90.000	88.653	4,734
2026-02-02	85.600	86.000	85.600	86.000	84.713	1,349
2026-01-30	84.400	85.400	84.400	84.400	83.137	1,050

← NewerPage 3 of 21 · 1,259 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.