Akva Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 85.600 | 86.400 | 85.600 | 86.400 | 84.202 | 3,842 |
| 2025-08-07 | 86.000 | 86.400 | 85.400 | 85.400 | 83.227 | 3,344 |
| 2025-08-06 | 87.200 | 87.200 | 86.000 | 86.000 | 83.812 | 4,777 |
| 2025-08-05 | 89.000 | 89.000 | 87.000 | 87.400 | 85.176 | 6,419 |
| 2025-08-04 | 85.000 | 89.000 | 85.000 | 88.000 | 85.761 | 6,379 |
| 2025-08-01 | 83.200 | 85.800 | 83.200 | 85.800 | 83.617 | 2,449 |
| 2025-07-31 | 83.000 | 85.400 | 83.000 | 84.200 | 82.058 | 2,112 |
| 2025-07-30 | 87.000 | 87.400 | 83.000 | 83.800 | 81.668 | 9,097 |
| 2025-07-29 | 86.000 | 87.600 | 86.000 | 87.000 | 84.786 | 2,713 |
| 2025-07-28 | 89.000 | 89.000 | 84.000 | 86.800 | 84.591 | 7,889 |
| 2025-07-25 | 88.600 | 89.800 | 88.000 | 89.800 | 87.515 | 514 |
| 2025-07-24 | 89.000 | 89.000 | 87.200 | 87.200 | 84.981 | 6,135 |
| 2025-07-23 | 92.400 | 92.400 | 88.200 | 88.600 | 86.346 | 8,265 |
| 2025-07-22 | 93.600 | 93.800 | 92.400 | 92.400 | 90.049 | 1,485 |
| 2025-07-21 | 93.000 | 93.800 | 92.800 | 93.800 | 91.413 | 1,652 |
| 2025-07-18 | 92.200 | 93.200 | 91.400 | 93.000 | 90.634 | 2,073 |
| 2025-07-17 | 93.800 | 93.800 | 91.000 | 92.200 | 89.854 | 2,921 |
| 2025-07-16 | 97.400 | 97.400 | 93.600 | 95.000 | 92.583 | 5,411 |
| 2025-07-15 | 98.000 | 98.000 | 90.600 | 92.800 | 90.439 | 11,758 |
| 2025-07-14 | 95.000 | 100.50 | 95.000 | 98.000 | 95.506 | 8,983 |
| 2025-07-11 | 94.000 | 95.000 | 93.200 | 93.200 | 90.829 | 1,944 |
| 2025-07-10 | 96.200 | 96.200 | 87.000 | 93.200 | 90.829 | 20,562 |
| 2025-07-09 | 105.00 | 105.00 | 98.000 | 99.400 | 96.871 | 20,104 |
| 2025-07-08 | 95.000 | 106.00 | 95.000 | 105.00 | 102.33 | 42,412 |
| 2025-07-07 | 84.800 | 96.800 | 84.800 | 94.800 | 92.388 | 24,794 |
| 2025-07-04 | 83.000 | 84.800 | 83.000 | 84.800 | 82.642 | 10,532 |
| 2025-07-03 | 80.000 | 81.000 | 79.000 | 81.000 | 78.939 | 4,687 |
| 2025-07-02 | 83.800 | 83.800 | 81.200 | 81.200 | 79.134 | 988 |
| 2025-07-01 | 82.000 | 84.000 | 82.000 | 83.800 | 81.668 | 2,276 |
| 2025-06-30 | 84.000 | 84.000 | 82.000 | 82.000 | 79.913 | 3,860 |
| 2025-06-27 | 82.000 | 84.000 | 82.000 | 83.600 | 81.473 | 1,790 |
| 2025-06-26 | 82.800 | 84.000 | 82.800 | 82.800 | 80.693 | 2,254 |
| 2025-06-25 | 82.400 | 82.800 | 81.600 | 82.400 | 80.303 | 2,092 |
| 2025-06-24 | 85.000 | 85.000 | 83.000 | 83.000 | 80.888 | 5,502 |
| 2025-06-23 | 81.600 | 85.000 | 81.600 | 84.200 | 82.058 | 12,038 |
| 2025-06-20 | 81.200 | 81.600 | 79.000 | 79.000 | 76.990 | 1,028 |
| 2025-06-19 | 78.800 | 81.600 | 78.600 | 81.000 | 78.939 | 5,235 |
| 2025-06-18 | 79.200 | 79.600 | 78.600 | 78.800 | 76.795 | 378 |
| 2025-06-17 | 80.600 | 80.600 | 79.000 | 79.200 | 77.185 | 655 |
| 2025-06-16 | 84.800 | 84.800 | 77.000 | 79.000 | 76.990 | 15,114 |
| 2025-06-13 | 80.000 | 85.000 | 80.000 | 84.800 | 82.642 | 5,620 |
| 2025-06-12 | 77.800 | 79.800 | 77.800 | 79.800 | 77.769 | 11,707 |
| 2025-06-11 | 76.600 | 79.200 | 76.000 | 77.800 | 75.820 | 8,058 |
| 2025-06-10 | 73.400 | 78.800 | 73.400 | 76.000 | 74.066 | 3,336 |
| 2025-06-06 | 73.800 | 73.800 | 72.000 | 73.800 | 71.922 | 4,438 |
| 2025-06-05 | 72.600 | 72.600 | 71.000 | 72.600 | 70.753 | 6,994 |
| 2025-06-04 | 70.400 | 72.800 | 70.400 | 72.800 | 70.948 | 2,251 |
| 2025-06-03 | 72.600 | 72.600 | 70.200 | 71.000 | 69.193 | 5,344 |
| 2025-06-02 | 71.000 | 71.800 | 70.400 | 70.600 | 68.804 | 2,374 |
| 2025-05-30 | 72.800 | 72.800 | 71.400 | 72.600 | 70.753 | 1,337 |
| 2025-05-28 | 73.800 | 73.800 | 71.000 | 73.000 | 71.143 | 20,537 |
| 2025-05-27 | 71.800 | 72.800 | 71.600 | 72.800 | 70.948 | 25,439 |
| 2025-05-26 | 71.800 | 72.000 | 71.800 | 71.800 | 69.973 | 2,755 |
| 2025-05-23 | 72.000 | 72.000 | 71.800 | 71.800 | 69.973 | 3,259 |
| 2025-05-22 | 71.600 | 72.000 | 71.200 | 72.000 | 70.168 | 2,227 |
| 2025-05-21 | 70.000 | 72.000 | 70.000 | 71.600 | 69.778 | 4,272 |
| 2025-05-20 | 70.000 | 71.000 | 69.600 | 70.000 | 68.219 | 819 |
| 2025-05-19 | 70.000 | 70.000 | 69.000 | 70.000 | 68.219 | 3,565 |
| 2025-05-16 | 71.000 | 71.000 | 70.000 | 70.000 | 68.219 | 11,886 |
| 2025-05-15 | 69.000 | 72.000 | 69.000 | 70.200 | 68.414 | 12,518 |
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.