Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	92.800	95.000	90.000	90.000	88.653	2,365
2025-10-30	93.000	93.800	92.800	92.800	91.411	2,053
2025-10-29	90.200	93.400	90.200	92.800	91.411	729
2025-10-28	93.600	94.800	90.200	90.200	88.850	6,293
2025-10-27	94.800	95.000	94.000	94.000	91.608	3,349
2025-10-24	93.800	95.200	93.800	94.800	92.388	2,907
2025-10-23	93.800	96.000	93.800	95.000	92.583	3,705
2025-10-22	97.400	97.400	94.800	94.800	92.388	3,501
2025-10-21	96.000	96.000	95.400	95.600	93.167	3,015
2025-10-20	95.800	98.000	95.200	96.000	93.557	3,331
2025-10-17	96.000	96.000	91.600	95.000	92.583	6,493
2025-10-16	94.000	95.000	94.000	95.000	92.583	226
2025-10-15	95.800	95.800	93.800	93.800	91.413	4,670
2025-10-14	96.600	96.600	95.400	95.800	93.362	806
2025-10-13	94.000	95.800	94.000	95.400	92.973	3,717
2025-10-10	96.600	96.600	94.400	94.600	92.193	5,343
2025-10-09	95.600	96.200	95.600	96.000	93.557	3,469
2025-10-08	95.200	95.800	95.000	95.200	92.778	658
2025-10-07	95.000	95.800	94.800	94.800	92.388	1,692
2025-10-06	96.000	97.200	94.800	94.800	92.388	12,129
2025-10-03	96.000	96.000	95.400	96.000	93.557	6,713
2025-10-02	97.000	97.000	95.600	95.800	93.362	2,010
2025-10-01	94.200	94.600	94.200	94.600	92.193	792
2025-09-30	97.000	97.000	92.400	94.000	91.608	102,771
2025-09-29	97.000	97.000	95.200	95.200	92.778	3,543
2025-09-26	92.200	96.200	92.200	95.000	92.583	2,994
2025-09-25	95.600	96.400	93.400	94.800	92.388	5,198
2025-09-24	94.600	96.800	94.600	95.600	93.167	6,205
2025-09-23	95.600	96.000	92.600	94.000	91.608	3,547
2025-09-22	94.800	94.800	93.600	94.600	92.193	3,514
2025-09-19	93.800	94.800	93.800	94.000	91.608	2,379
2025-09-18	96.400	96.400	92.000	92.600	90.244	3,269
2025-09-17	94.000	94.600	92.800	94.600	92.193	685
2025-09-16	96.000	96.000	93.600	94.000	91.608	2,689
2025-09-15	92.000	95.600	92.000	95.600	93.167	1,736
2025-09-12	92.800	92.800	92.000	92.400	90.049	234
2025-09-11	96.600	96.600	92.600	92.600	90.244	2,021
2025-09-10	96.800	97.000	93.200	93.200	90.829	7,024
2025-09-09	93.200	95.400	93.200	95.400	92.973	9,074
2025-09-08	95.000	96.800	92.200	96.800	94.337	9,476
2025-09-05	96.000	96.000	94.000	95.000	92.583	680
2025-09-04	96.000	96.400	94.400	95.200	92.778	1,557
2025-09-03	98.800	98.800	93.600	95.000	92.583	18,536
2025-09-02	94.200	97.800	94.200	95.800	93.362	2,101
2025-09-01	97.400	98.000	97.400	97.600	95.117	216
2025-08-29	96.000	97.400	95.800	97.400	94.922	6,281
2025-08-28	90.000	95.800	90.000	95.800	93.362	5,872
2025-08-27	95.000	95.000	88.600	89.600	87.320	4,677
2025-08-26	96.400	96.400	95.200	95.200	92.778	1,500
2025-08-25	96.000	97.400	96.000	96.400	93.947	3,569
2025-08-22	93.400	96.200	93.400	95.600	93.167	1,927
2025-08-21	96.000	97.200	93.800	95.400	92.973	4,441
2025-08-20	96.200	96.600	94.600	96.000	93.557	7,118
2025-08-19	95.000	98.400	92.000	95.600	93.167	15,367
2025-08-18	88.200	98.000	88.200	95.800	93.362	17,917
2025-08-15	89.000	89.400	87.800	87.800	85.566	5,173
2025-08-14	85.000	89.200	84.800	88.200	85.956	24,960
2025-08-13	85.800	85.800	85.400	85.600	83.422	607
2025-08-12	85.600	85.800	84.200	85.800	83.617	795
2025-08-11	85.400	86.000	84.200	86.000	83.812	3,582

← NewerPage 5 of 21 · 1,260 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.