Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	85.400	85.400	84.600	84.600	83.334	208
2026-01-28	84.600	85.200	84.600	84.600	83.334	47
2026-01-27	84.600	84.600	84.600	84.600	83.334	57
2026-01-26	85.600	85.600	84.600	85.000	83.728	11,742
2026-01-23	84.400	85.400	84.400	85.200	83.925	1,341
2026-01-22	84.600	84.600	84.400	84.600	83.334	4,727
2026-01-21	84.600	85.400	84.600	84.600	83.334	56
2026-01-20	85.400	85.600	84.600	84.600	83.334	802
2026-01-19	84.600	85.600	84.600	85.000	83.728	2,914
2026-01-16	84.600	85.800	84.400	85.000	83.728	2,272
2026-01-15	84.200	85.600	84.200	84.600	83.334	1,221
2026-01-14	83.600	85.600	83.600	84.200	82.940	3,147
2026-01-13	84.000	84.000	82.600	83.600	82.349	6,533
2026-01-12	85.400	85.400	82.000	83.400	82.152	2,549
2026-01-09	85.400	85.400	80.000	80.000	78.803	4,790
2026-01-08	85.600	85.800	85.000	85.600	84.319	2,306
2026-01-07	85.000	85.600	83.200	84.800	83.531	2,442
2026-01-06	86.600	87.800	84.200	85.000	83.728	1,053
2026-01-05	88.000	89.600	86.400	86.600	85.304	1,551
2026-01-02	88.800	88.800	87.200	88.000	86.683	1,946
2025-12-30	89.000	89.000	88.400	88.800	87.471	7,259
2025-12-29	90.000	90.400	88.400	89.000	87.668	27,983
2025-12-23	92.000	92.400	89.000	90.000	88.653	14,200
2025-12-22	92.000	94.800	91.200	91.200	89.835	967
2025-12-19	87.400	92.400	87.400	92.000	90.623	7,041
2025-12-18	89.600	89.600	86.600	89.400	88.062	1,494
2025-12-17	90.000	90.000	88.200	89.800	88.456	7,411
2025-12-16	87.400	90.200	86.600	90.000	88.653	2,886
2025-12-15	90.800	90.800	86.400	88.400	87.077	6,424
2025-12-12	87.600	89.600	87.600	89.600	88.259	261
2025-12-11	88.600	89.400	88.200	88.200	86.880	41,062
2025-12-10	89.600	92.000	89.400	89.400	88.062	2,585
2025-12-09	90.000	90.200	89.000	90.000	88.653	10,516
2025-12-08	89.800	90.000	88.000	90.000	88.653	5,249
2025-12-05	89.800	89.800	88.200	89.400	88.062	584
2025-12-04	89.800	89.800	88.200	88.800	87.471	1,365
2025-12-03	88.200	91.200	88.200	89.800	88.456	1,698
2025-12-02	89.000	91.000	89.000	89.800	88.456	970
2025-12-01	91.000	91.600	89.000	89.000	87.668	3,235
2025-11-28	91.800	91.800	88.200	91.000	89.638	687
2025-11-27	89.600	91.800	87.200	91.800	90.426	7,468
2025-11-26	86.400	87.200	86.400	87.200	85.895	5,386
2025-11-25	89.000	89.000	87.200	87.200	85.895	3,989
2025-11-24	92.000	92.000	88.800	89.000	87.668	4,177
2025-11-21	92.000	92.000	90.800	91.400	90.032	1,533
2025-11-20	88.200	91.000	88.200	91.000	89.638	1,852
2025-11-19	90.000	90.000	88.200	88.200	86.880	2,657
2025-11-18	90.000	90.000	89.000	90.000	88.653	2,925
2025-11-17	89.400	90.800	89.400	90.600	89.244	1,974
2025-11-14	89.800	90.000	88.000	89.400	88.062	6,821
2025-11-13	91.000	91.200	89.400	89.400	88.062	2,205
2025-11-12	91.800	91.800	89.000	89.000	87.668	4,046
2025-11-11	92.200	92.200	91.200	92.000	90.623	3,104
2025-11-10	94.600	94.600	90.400	92.000	90.623	8,144
2025-11-07	93.400	93.800	91.400	91.400	90.032	5,063
2025-11-06	92.400	94.600	90.000	93.200	91.805	6,586
2025-11-05	93.200	94.600	88.800	88.800	87.471	10,226
2025-11-04	92.000	94.200	92.000	92.400	91.017	3,851
2025-11-03	91.200	94.800	88.000	92.000	90.623	2,689
2025-10-31	92.800	95.000	90.000	90.000	88.653	2,365

← NewerPage 4 of 5 · 249 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.