Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	12.400	12.600	12.300	12.300	10.211	33,250
2024-05-29	12.900	12.900	12.350	12.350	9.920	1,820,234
2024-05-28	12.000	12.450	11.900	12.400	9.960	290,529
2024-05-27	11.800	12.100	11.700	12.000	9.639	144,971
2024-05-24	12.400	12.950	11.900	11.900	9.559	157,232
2024-05-23	12.350	12.550	12.150	12.400	9.960	34,063
2024-05-22	12.400	12.400	11.950	12.200	9.800	121,060
2024-05-21	12.100	12.300	12.100	12.250	9.840	29,157
2024-05-16	12.100	12.400	11.900	12.100	9.719	126,648
2024-05-15	11.800	12.450	11.750	11.750	9.438	185,502
2024-05-14	11.650	11.650	11.400	11.400	9.157	422,440
2024-05-13	11.550	11.700	11.400	11.400	9.157	140,416
2024-05-10	11.700	11.800	11.600	11.650	9.358	79,500
2024-05-08	11.650	11.700	11.550	11.700	9.398	56,854
2024-05-07	11.800	11.800	11.500	11.600	9.318	74,017
2024-05-06	11.650	11.800	11.300	11.700	9.398	27,321
2024-05-03	11.800	11.800	11.400	11.400	9.157	155,791
2024-05-02	11.600	11.650	11.300	11.400	9.157	215,978
2024-04-30	11.800	11.800	11.600	11.800	9.478	107,492
2024-04-29	11.800	11.950	11.400	11.650	9.358	6,760,457
2024-04-26	11.450	12.150	11.400	11.800	9.478	218,998
2024-04-25	11.950	11.950	11.400	11.450	9.197	265,605
2024-04-24	12.150	12.400	12.100	12.200	9.800	114,873
2024-04-23	11.900	12.450	11.900	12.250	9.840	50,039
2024-04-22	12.250	12.250	11.750	11.950	9.599	62,797
2024-04-19	12.000	12.200	11.900	12.200	9.800	23,574
2024-04-18	11.800	12.200	11.750	12.200	9.800	34,973
2024-04-17	11.700	12.000	11.700	12.000	9.639	15,367
2024-04-16	11.700	11.900	11.700	11.900	9.559	4,727
2024-04-15	12.100	12.100	11.700	11.700	9.398	9,747
2024-04-12	11.750	12.000	11.700	11.750	9.438	72,626
2024-04-11	11.800	11.800	11.750	11.750	9.438	14,628
2024-04-10	11.800	11.800	11.750	11.750	9.438	165,962
2024-04-09	11.800	11.900	11.750	11.800	9.478	84,521
2024-04-08	11.900	11.900	11.750	11.750	9.438	146,618
2024-04-05	11.900	12.000	11.800	11.800	9.478	22,669
2024-04-04	12.000	12.000	11.900	11.900	9.559	28,867
2024-04-03	12.100	12.400	11.900	12.100	9.719	150,823
2024-04-02	12.050	12.100	11.900	12.100	9.719	70,272
2024-03-27	11.950	12.150	11.800	12.150	9.759	26,356
2024-03-26	12.000	12.000	11.800	11.800	9.478	86,367
2024-03-25	12.300	12.300	12.050	12.050	9.679	3,359
2024-03-22	12.000	12.050	12.000	12.000	9.639	121,935
2024-03-21	12.200	12.350	11.850	12.000	9.639	33,141
2024-03-20	12.000	12.500	11.850	12.200	9.800	65,492
2024-03-19	11.800	11.900	11.800	11.800	9.478	21,303
2024-03-18	11.500	11.850	11.500	11.800	9.478	34,070
2024-03-15	12.000	12.000	11.500	11.500	9.237	28,717
2024-03-14	11.650	11.750	11.550	11.650	9.358	17,898
2024-03-13	11.650	11.850	11.500	11.650	9.358	85,754
2024-03-12	11.900	11.900	11.750	11.750	9.438	15,879
2024-03-11	11.900	12.000	11.750	11.900	9.559	25,847
2024-03-08	11.850	12.000	11.750	11.800	9.478	13,235
2024-03-07	11.750	12.000	11.750	11.850	9.518	11,929
2024-03-06	11.950	12.000	11.700	12.000	9.639	16,274
2024-03-05	11.650	12.000	11.650	11.750	9.438	22,182
2024-03-04	11.650	12.000	11.650	11.900	9.559	30,797
2024-03-01	12.000	12.000	11.900	11.900	9.559	40,011
2024-02-29	11.800	12.100	11.800	12.100	9.719	19,903
2024-02-28	12.200	12.200	11.600	11.900	9.559	108,611

← NewerPage 11 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.