Akva Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 64.800 | 65.200 | 64.200 | 65.000 | 62.276 | 1,393 |
| 2025-02-12 | 66.400 | 66.400 | 63.800 | 63.800 | 61.126 | 1,534 |
| 2025-02-11 | 63.000 | 66.000 | 63.000 | 66.000 | 63.234 | 7,414 |
| 2025-02-10 | 62.000 | 62.800 | 62.000 | 62.800 | 60.168 | 123,237 |
| 2025-02-07 | 61.600 | 62.400 | 61.600 | 62.000 | 59.402 | 11,261 |
| 2025-02-06 | 63.600 | 63.800 | 61.000 | 62.400 | 59.785 | 4,531 |
| 2025-02-05 | 63.800 | 64.000 | 63.800 | 64.000 | 61.318 | 1,603 |
| 2025-02-04 | 64.000 | 64.400 | 62.400 | 64.000 | 61.318 | 791 |
| 2025-02-03 | 62.400 | 62.800 | 61.400 | 62.800 | 60.168 | 3,230 |
| 2025-01-31 | 64.000 | 65.600 | 61.400 | 62.400 | 59.785 | 15,194 |
| 2025-01-30 | 66.000 | 66.600 | 64.200 | 64.400 | 61.701 | 4,838 |
| 2025-01-29 | 66.800 | 66.800 | 66.800 | 66.800 | 64.001 | 30 |
| 2025-01-28 | 68.000 | 68.000 | 66.000 | 67.200 | 64.384 | 2,693 |
| 2025-01-27 | 68.400 | 68.600 | 66.400 | 67.600 | 64.767 | 4,085 |
| 2025-01-24 | 69.000 | 69.000 | 69.000 | 69.000 | 66.108 | 1 |
| 2025-01-23 | 68.000 | 69.000 | 67.200 | 68.600 | 65.725 | 3,987 |
| 2025-01-22 | 67.000 | 68.000 | 66.200 | 68.000 | 65.150 | 3,310 |
| 2025-01-21 | 69.800 | 69.800 | 68.600 | 68.600 | 65.725 | 9,224 |
| 2025-01-20 | 67.800 | 67.800 | 67.800 | 67.800 | 64.959 | 1 |
| 2025-01-17 | 67.000 | 67.800 | 67.000 | 67.800 | 64.959 | 1,867 |
| 2025-01-16 | 68.000 | 68.000 | 66.200 | 67.000 | 64.192 | 18,649 |
| 2025-01-15 | 67.000 | 69.000 | 66.800 | 69.000 | 66.108 | 2,017 |
| 2025-01-14 | 69.000 | 70.200 | 67.000 | 67.000 | 64.192 | 10,243 |
| 2025-01-13 | 67.800 | 68.400 | 67.800 | 68.000 | 65.150 | 10,657 |
| 2025-01-10 | 67.600 | 68.000 | 67.000 | 67.800 | 64.959 | 12,269 |
| 2025-01-09 | 67.000 | 68.200 | 67.000 | 68.200 | 65.342 | 172 |
| 2025-01-08 | 67.000 | 67.800 | 66.400 | 67.800 | 64.959 | 2,081 |
| 2025-01-07 | 69.000 | 69.000 | 67.800 | 68.000 | 65.150 | 2,372 |
| 2025-01-06 | 71.400 | 71.400 | 68.400 | 69.600 | 66.683 | 1,343 |
| 2025-01-03 | 71.200 | 71.200 | 68.400 | 69.600 | 66.683 | 1,695 |
| 2025-01-02 | 69.000 | 71.200 | 67.200 | 71.200 | 68.216 | 11,526 |
| 2024-12-30 | 68.000 | 68.800 | 67.800 | 68.000 | 65.150 | 8,509 |
| 2024-12-27 | 68.800 | 68.800 | 66.600 | 68.000 | 65.150 | 2,334 |
| 2024-12-23 | 68.000 | 68.000 | 64.400 | 67.400 | 64.575 | 7,723 |
| 2024-12-20 | 68.200 | 68.600 | 64.600 | 67.800 | 64.959 | 12,627 |
| 2024-12-19 | 68.800 | 68.800 | 66.200 | 67.800 | 64.959 | 6,895 |
| 2024-12-18 | 68.000 | 68.800 | 67.800 | 68.800 | 65.917 | 1,302 |
| 2024-12-17 | 70.000 | 72.000 | 67.400 | 68.200 | 65.342 | 18,443 |
| 2024-12-16 | 68.000 | 69.800 | 68.000 | 69.000 | 66.108 | 594 |
| 2024-12-13 | 70.000 | 70.000 | 68.400 | 69.800 | 66.875 | 2,759 |
| 2024-12-12 | 70.000 | 70.000 | 68.200 | 68.200 | 65.342 | 1,163 |
| 2024-12-11 | 68.000 | 69.600 | 67.800 | 69.600 | 66.683 | 3,232 |
| 2024-12-10 | 67.600 | 70.000 | 67.600 | 70.000 | 67.067 | 3,078 |
| 2024-12-09 | 69.000 | 69.800 | 67.400 | 69.600 | 66.683 | 4,091 |
| 2024-12-06 | 69.400 | 69.400 | 69.200 | 69.200 | 66.300 | 106 |
| 2024-12-05 | 71.400 | 72.000 | 68.600 | 68.600 | 65.725 | 10,120 |
| 2024-12-04 | 70.400 | 70.400 | 69.000 | 69.400 | 66.492 | 2,127 |
| 2024-12-03 | 70.000 | 70.000 | 69.800 | 69.800 | 66.875 | 297 |
| 2024-12-02 | 69.000 | 70.400 | 69.000 | 69.600 | 66.683 | 3,511 |
| 2024-11-29 | 70.000 | 70.000 | 70.000 | 70.000 | 67.067 | 10,104 |
| 2024-11-28 | 69.000 | 69.800 | 69.000 | 69.800 | 66.875 | 25,453 |
| 2024-11-27 | 70.600 | 71.200 | 69.800 | 70.000 | 67.067 | 12,991 |
| 2024-11-26 | 70.600 | 70.600 | 70.200 | 70.400 | 67.450 | 2,453 |
| 2024-11-25 | 75.200 | 75.200 | 70.200 | 70.200 | 67.258 | 12,859 |
| 2024-11-22 | 69.200 | 74.200 | 69.200 | 71.600 | 68.599 | 12,773 |
| 2024-11-21 | 69.000 | 69.000 | 67.400 | 68.000 | 65.150 | 1,261 |
| 2024-11-20 | 68.600 | 69.200 | 67.400 | 69.200 | 66.300 | 2,069 |
| 2024-11-19 | 69.800 | 69.800 | 68.200 | 68.200 | 65.342 | 2,784 |
| 2024-11-18 | 66.000 | 69.800 | 65.800 | 69.800 | 66.875 | 6,628 |
| 2024-11-15 | 65.000 | 67.400 | 64.200 | 67.000 | 64.192 | 37,152 |
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.