Akva Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.000 | 67.000 | 65.400 | 66.400 | 63.617 | 762 |
| 2024-11-13 | 64.600 | 67.000 | 64.600 | 67.000 | 64.192 | 926 |
| 2024-11-12 | 63.600 | 68.000 | 63.600 | 67.000 | 64.192 | 3,953 |
| 2024-11-11 | 63.000 | 66.200 | 63.000 | 66.200 | 63.426 | 2,036 |
| 2024-11-08 | 66.000 | 66.000 | 62.800 | 64.600 | 61.893 | 14,567 |
| 2024-11-07 | 63.600 | 64.200 | 63.400 | 64.000 | 61.318 | 16,708 |
| 2024-11-06 | 62.800 | 62.800 | 62.800 | 62.800 | 60.168 | 15 |
| 2024-11-05 | 63.000 | 63.000 | 63.000 | 63.000 | 60.360 | 88 |
| 2024-11-04 | 64.400 | 64.400 | 61.800 | 63.000 | 60.360 | 1,400 |
| 2024-11-01 | 59.200 | 62.400 | 59.200 | 62.400 | 59.785 | 2,363 |
| 2024-10-31 | 60.800 | 60.800 | 59.200 | 59.200 | 56.719 | 379 |
| 2024-10-30 | 62.000 | 62.400 | 60.200 | 60.200 | 57.677 | 6,805 |
| 2024-10-29 | 60.000 | 61.000 | 60.000 | 61.000 | 58.444 | 330 |
| 2024-10-28 | 60.200 | 60.800 | 60.000 | 60.800 | 58.252 | 225 |
| 2024-10-25 | 61.000 | 61.200 | 60.000 | 60.000 | 57.486 | 2,444 |
| 2024-10-24 | 60.200 | 61.200 | 60.000 | 61.000 | 58.444 | 21,909 |
| 2024-10-23 | 61.200 | 61.200 | 60.200 | 60.200 | 57.677 | 1,592 |
| 2024-10-22 | 61.400 | 61.400 | 60.600 | 60.800 | 58.252 | 3,085 |
| 2024-10-21 | 59.400 | 61.400 | 59.400 | 61.400 | 58.827 | 3,565 |
| 2024-10-18 | 58.600 | 59.600 | 58.600 | 59.600 | 57.102 | 460 |
| 2024-10-17 | 60.200 | 60.600 | 58.600 | 58.600 | 56.144 | 2,497 |
| 2024-10-16 | 57.200 | 60.600 | 57.200 | 60.600 | 58.060 | 292 |
| 2024-10-15 | 57.600 | 57.600 | 57.600 | 57.600 | 55.186 | 0 |
| 2024-10-14 | 58.800 | 59.800 | 57.600 | 57.600 | 55.186 | 2,248 |
| 2024-10-11 | 58.400 | 58.800 | 57.000 | 58.800 | 56.336 | 621 |
| 2024-10-10 | 59.000 | 59.000 | 57.600 | 57.600 | 55.186 | 1,197 |
| 2024-10-09 | 58.400 | 58.800 | 58.400 | 58.800 | 56.336 | 236 |
| 2024-10-08 | 58.800 | 58.800 | 58.800 | 58.800 | 56.336 | 83 |
| 2024-10-07 | 56.800 | 58.400 | 55.400 | 58.400 | 55.953 | 2,228 |
| 2024-10-04 | 58.800 | 58.800 | 56.600 | 56.600 | 54.228 | 1,131 |
| 2024-10-03 | 56.800 | 58.000 | 56.800 | 58.000 | 55.569 | 209 |
| 2024-10-02 | 56.200 | 56.800 | 56.200 | 56.800 | 54.420 | 917 |
| 2024-10-01 | 55.400 | 55.400 | 55.400 | 55.400 | 53.078 | 88 |
| 2024-09-30 | 56.000 | 56.000 | 55.400 | 55.400 | 53.078 | 107 |
| 2024-09-27 | 58.000 | 58.000 | 54.800 | 56.000 | 53.653 | 13,944 |
| 2024-09-26 | 58.200 | 58.200 | 58.200 | 58.200 | 55.761 | 1,859 |
| 2024-09-25 | 58.000 | 58.000 | 56.600 | 56.600 | 54.228 | 212 |
| 2024-09-24 | 57.400 | 57.800 | 56.800 | 57.800 | 55.378 | 614 |
| 2024-09-23 | 56.000 | 56.800 | 56.000 | 56.800 | 54.420 | 369 |
| 2024-09-20 | 57.000 | 58.000 | 56.600 | 58.000 | 55.569 | 795 |
| 2024-09-19 | 57.800 | 58.600 | 57.000 | 58.600 | 56.144 | 341 |
| 2024-09-18 | 59.400 | 59.400 | 59.400 | 59.400 | 56.911 | 0 |
| 2024-09-17 | 59.400 | 59.400 | 59.400 | 59.400 | 56.911 | 85 |
| 2024-09-16 | 58.800 | 58.800 | 58.800 | 58.800 | 56.336 | 0 |
| 2024-09-13 | 59.800 | 59.800 | 57.200 | 58.800 | 56.336 | 1,022 |
| 2024-09-12 | 60.200 | 60.200 | 57.600 | 57.600 | 55.186 | 8,867 |
| 2024-09-11 | 59.000 | 60.600 | 59.000 | 60.600 | 58.060 | 134 |
| 2024-09-10 | 61.200 | 61.200 | 60.000 | 60.000 | 57.486 | 50 |
| 2024-09-09 | 59.600 | 61.400 | 58.400 | 61.400 | 58.827 | 1,882 |
| 2024-09-06 | 60.600 | 60.600 | 60.600 | 60.600 | 58.060 | 15 |
| 2024-09-05 | 60.000 | 61.200 | 60.000 | 61.200 | 58.635 | 741 |
| 2024-09-04 | 61.000 | 61.000 | 59.200 | 60.000 | 57.486 | 652 |
| 2024-09-03 | 63.600 | 63.800 | 60.000 | 61.000 | 58.444 | 3,114 |
| 2024-09-02 | 64.400 | 64.400 | 63.800 | 63.800 | 61.126 | 528 |
| 2024-08-30 | 65.000 | 67.800 | 65.000 | 66.200 | 63.426 | 2,724 |
| 2024-08-29 | 64.800 | 66.800 | 63.600 | 66.000 | 63.234 | 1,625 |
| 2024-08-28 | 64.800 | 65.000 | 63.000 | 65.000 | 62.276 | 2,813 |
| 2024-08-27 | 64.400 | 64.400 | 64.400 | 64.400 | 61.701 | 0 |
| 2024-08-26 | 66.000 | 67.400 | 64.400 | 64.400 | 61.701 | 510 |
| 2024-08-23 | 68.000 | 68.000 | 63.000 | 67.400 | 64.575 | 4,067 |
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.