Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.800	10.800	9.900	9.920	8.235	2,173,031
2024-08-21	11.600	11.900	11.600	11.900	9.879	154,430
2024-08-20	12.550	12.550	11.350	11.550	9.588	356,341
2024-08-19	11.700	11.950	11.700	11.750	9.754	182,172
2024-08-16	11.950	11.950	11.500	11.550	9.588	133,836
2024-08-15	11.750	11.750	11.600	11.750	9.754	103,035
2024-08-14	11.800	11.800	11.500	11.700	9.713	87,421
2024-08-13	12.150	12.150	11.650	11.950	9.920	565,385
2024-08-12	11.900	12.000	11.800	12.000	9.962	66,032
2024-08-09	11.500	11.750	11.500	11.600	9.630	27,558
2024-08-08	11.550	11.550	11.200	11.450	9.505	6,907
2024-08-07	11.500	11.600	11.200	11.450	9.505	81,795
2024-08-06	11.750	12.150	11.000	11.200	9.297	208,424
2024-08-05	11.500	11.800	10.750	11.750	9.754	170,654
2024-08-02	12.550	12.550	11.750	11.950	9.920	119,224
2024-08-01	12.700	12.700	12.500	12.500	10.377	9,149
2024-07-31	12.700	12.700	12.500	12.600	10.460	59,596
2024-07-30	12.500	12.750	12.500	12.750	10.584	15,296
2024-07-29	12.900	12.900	12.500	12.700	10.543	13,087
2024-07-26	12.700	12.850	12.600	12.600	10.460	21,746
2024-07-25	12.800	12.850	12.550	12.700	10.543	47,706
2024-07-24	12.500	12.900	12.500	12.800	10.626	13,338
2024-07-23	12.450	12.900	12.400	12.900	10.709	35,085
2024-07-22	12.500	12.900	12.500	12.700	10.543	2,949
2024-07-19	12.850	12.850	12.650	12.750	10.584	13,977
2024-07-18	12.150	12.800	12.150	12.650	10.501	150,078
2024-07-17	12.600	12.600	12.250	12.250	10.169	160,494
2024-07-16	12.600	12.600	12.200	12.400	10.294	34,840
2024-07-15	12.850	12.850	12.200	12.200	10.128	35,065
2024-07-12	12.150	13.050	12.150	12.200	10.128	226,086
2024-07-11	12.300	12.300	12.050	12.100	10.045	7,723
2024-07-10	12.150	12.300	12.050	12.300	10.211	22,048
2024-07-09	12.200	12.200	12.150	12.200	10.128	1,138
2024-07-08	12.050	12.250	12.050	12.100	10.045	15,411
2024-07-05	12.300	12.300	12.100	12.200	10.128	6,566
2024-07-04	12.050	12.150	12.050	12.100	10.045	178,700
2024-07-03	12.000	12.250	12.000	12.150	10.086	38,103
2024-07-02	12.250	12.250	11.900	11.950	9.920	26,643
2024-07-01	12.250	12.400	12.100	12.300	10.211	31,246
2024-06-28	12.000	12.300	12.000	12.150	10.086	18,382
2024-06-27	12.000	12.100	12.000	12.100	10.045	192,373
2024-06-26	11.950	12.000	11.900	12.000	9.962	38,362
2024-06-25	11.750	12.000	11.750	12.000	9.962	37,750
2024-06-24	11.850	12.000	11.750	11.750	9.754	104,221
2024-06-21	11.950	11.950	11.800	11.900	9.879	18,560
2024-06-20	11.800	11.900	11.700	11.900	9.879	12,145
2024-06-19	11.600	11.800	11.600	11.800	9.796	13,718
2024-06-18	11.800	11.900	11.700	11.700	9.713	30,085
2024-06-17	11.900	11.900	11.850	11.850	9.837	7,722
2024-06-14	12.100	12.100	11.750	11.900	9.879	39,073
2024-06-13	12.200	12.200	11.900	11.900	9.879	22,907
2024-06-12	12.000	12.150	12.000	12.150	10.086	54,931
2024-06-11	12.200	12.200	11.850	12.000	9.962	31,309
2024-06-10	12.000	12.050	12.000	12.000	9.962	2,600
2024-06-07	12.100	12.200	12.050	12.200	10.128	10,865
2024-06-06	12.050	12.050	12.050	12.050	10.003	7,523
2024-06-05	11.850	12.300	11.850	12.050	10.003	29,856
2024-06-04	12.300	12.300	12.100	12.100	10.045	116,923
2024-06-03	12.500	12.500	12.400	12.450	10.335	11,931
2024-05-31	12.700	12.700	12.300	12.500	10.377	34,004

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4500 GBP
2025-11-03	0.4500 GBP
2025-05-30	0.4500 GBP
2024-11-04	0.4000 GBP
2024-05-30	0.4000 GBP
2023-10-30	0.3500 GBP
2023-06-01	0.3500 GBP
2022-11-07	0.3000 GBP
2022-06-02	0.3000 GBP
2021-11-01	0.2500 GBP
2021-06-03	0.2500 GBP
2020-11-02	0.2000 GBP
2020-06-11	0.2000 GBP

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.