Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	67.600	69.600	67.400	69.600	67.829	5,802
2025-05-13	70.400	70.400	67.400	67.400	65.685	1,386
2025-05-12	71.400	71.400	69.200	70.600	68.804	4,596
2025-05-09	71.000	72.000	70.200	70.400	68.609	87,023
2025-05-08	68.000	70.000	66.400	69.600	67.829	6,238
2025-05-07	65.000	66.200	64.000	66.200	64.516	3,391
2025-05-06	66.000	66.000	64.400	65.000	63.346	193
2025-05-05	62.200	63.800	62.200	63.400	61.787	553
2025-05-02	64.800	66.000	62.200	62.200	60.617	1,324
2025-04-30	62.800	62.800	62.600	62.600	61.007	115
2025-04-29	62.200	62.200	62.200	62.200	60.617	34
2025-04-28	63.000	64.400	61.000	61.000	59.448	1,582
2025-04-25	63.600	65.000	61.600	61.600	60.033	1,570
2025-04-24	62.000	64.000	62.000	63.600	61.982	3,417
2025-04-23	64.000	64.000	63.600	63.600	61.982	61
2025-04-22	63.200	63.200	61.000	61.000	59.448	2,182
2025-04-16	62.600	64.800	62.000	63.400	61.787	2,109
2025-04-15	63.800	63.800	62.400	62.400	60.812	1,477
2025-04-14	63.600	63.800	63.200	63.200	61.592	4,406
2025-04-11	63.600	63.600	61.200	63.200	61.592	187
2025-04-10	64.000	65.000	63.200	63.600	61.982	5,546
2025-04-09	60.800	61.200	59.000	61.200	59.643	5,102
2025-04-08	59.400	62.000	58.200	61.800	60.228	5,796
2025-04-07	61.400	61.400	57.000	59.200	56.719	7,983
2025-04-04	68.000	68.000	62.400	62.800	60.168	2,250
2025-04-03	66.400	66.600	65.800	65.800	63.043	3,359
2025-04-02	68.400	69.400	68.400	68.400	65.534	2,107
2025-04-01	70.000	71.600	68.400	68.400	65.534	8,427
2025-03-31	73.000	73.000	69.000	69.600	66.683	4,973
2025-03-28	66.600	71.000	64.400	68.600	65.725	5,946
2025-03-27	67.000	67.800	65.800	67.800	64.959	2,304
2025-03-26	64.400	66.400	64.400	65.400	62.659	802
2025-03-25	63.800	68.200	63.000	65.200	62.468	30,557
2025-03-24	67.600	67.600	62.600	64.800	62.084	2,914
2025-03-21	66.000	69.600	64.600	66.200	63.426	10,537
2025-03-20	62.800	65.000	61.000	63.200	60.551	54,373
2025-03-19	62.000	62.400	62.000	62.400	59.785	149
2025-03-18	62.000	62.000	62.000	62.000	59.402	10
2025-03-17	62.600	62.600	60.600	62.000	59.402	2,805
2025-03-14	62.400	62.400	60.200	60.800	58.252	2,865
2025-03-13	61.800	62.800	61.000	61.000	58.444	1,462
2025-03-12	61.000	61.800	61.000	61.800	59.210	357
2025-03-11	60.200	60.200	60.200	60.200	57.677	10
2025-03-10	64.400	64.400	62.000	62.000	59.402	1,872
2025-03-07	61.800	63.600	61.800	63.600	60.935	1,672
2025-03-06	62.400	62.600	60.000	61.000	58.444	2,691
2025-03-05	61.600	63.000	61.000	63.000	60.360	1,269
2025-03-04	62.200	64.000	60.200	60.200	57.677	2,420
2025-03-03	60.400	63.800	60.400	62.000	59.402	12,627
2025-02-28	60.600	60.600	60.000	60.600	58.060	6,342
2025-02-27	60.200	62.000	59.000	62.000	59.402	16,616
2025-02-26	61.000	61.600	60.000	61.600	59.019	1,641
2025-02-25	60.600	62.600	60.000	61.600	59.019	2,891
2025-02-24	62.800	63.000	60.600	60.600	58.060	5,966
2025-02-21	64.400	65.400	62.800	62.800	60.168	1,717
2025-02-20	64.800	64.800	63.600	63.600	60.935	518
2025-02-19	63.400	65.000	63.400	65.000	62.276	303
2025-02-18	63.000	63.200	62.200	62.400	59.785	1,723
2025-02-17	64.600	64.600	63.000	63.400	60.743	4,471
2025-02-14	65.800	66.000	62.600	62.600	59.977	2,975

← NewerPage 7 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.